Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,293.13 -579.70 (-0.87%) CMC Crypto 200
1,403.80 -14.07 (-0.99%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00115000 | 2024-06-14 2:19PM EDT | 2024-06-21 | 17.90 | 19.60 | 22.00 | -1.72 | -8.77% | 21 | 3,008 | 92.97% |
| DELL240628C00115000 | 2024-06-14 11:47AM EDT | 2024-06-28 | 17.40 | 19.60 | 20.80 | -3.07 | -15.00% | 3 | 5 | 65.72% |
| DELL240705C00115000 | 2024-06-13 10:07AM EDT | 2024-07-05 | 19.60 | 19.00 | 21.40 | 0.00 | - | 1 | 11 | 63.38% |
| DELL240712C00115000 | 2024-06-13 9:56AM EDT | 2024-07-12 | 19.40 | 19.70 | 21.60 | 0.00 | - | 2 | 1 | 57.35% |
| DELL240719C00115000 | 2024-06-14 1:37PM EDT | 2024-07-19 | 18.43 | 21.20 | 23.10 | -3.39 | -15.54% | 12 | 518 | 56.96% |
| DELL240816C00115000 | 2024-06-14 2:40PM EDT | 2024-08-16 | 21.27 | 22.50 | 23.80 | -2.23 | -9.49% | 72 | 228 | 53.58% |
| DELL241018C00115000 | 2024-06-13 3:13PM EDT | 2024-10-18 | 28.00 | 27.10 | 28.70 | 0.00 | - | 62 | 160 | 54.82% |
| DELL241220C00115000 | 2024-06-13 3:09PM EDT | 2024-12-20 | 31.50 | 30.40 | 31.90 | 0.00 | - | 20 | 20 | 54.97% |
| DELL250117C00115000 | 2024-06-13 3:33PM EDT | 2025-01-17 | 31.50 | 31.30 | 33.00 | 0.00 | - | 6 | 524 | 54.18% |
| DELL250620C00115000 | 2024-06-13 1:34PM EDT | 2025-06-20 | 36.51 | 37.30 | 38.90 | -1.23 | -3.26% | 1 | 54 | 54.36% |
| DELL260116C00115000 | 2024-06-14 3:04PM EDT | 2026-01-16 | 43.10 | 43.10 | 44.40 | -2.00 | -4.43% | 157 | 595 | 53.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00115000 | 2024-06-14 3:31PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 13 | 2,746 | 53.52% |
| DELL240628P00115000 | 2024-06-14 1:57PM EDT | 2024-06-28 | 0.23 | 0.10 | 0.30 | +0.10 | +76.92% | 40 | 200 | 51.51% |
| DELL240705P00115000 | 2024-06-14 1:14PM EDT | 2024-07-05 | 0.45 | 0.30 | 0.45 | +0.15 | +50.00% | 6 | 192 | 46.05% |
| DELL240712P00115000 | 2024-06-14 11:44AM EDT | 2024-07-12 | 0.87 | 0.00 | 1.70 | +0.32 | +58.18% | 12 | 78 | 58.33% |
| DELL240719P00115000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 0.96 | 0.80 | 0.95 | +0.16 | +20.00% | 354 | 1,621 | 43.36% |
| DELL240726P00115000 | 2024-06-14 1:37PM EDT | 2024-07-26 | 1.55 | 1.05 | 1.45 | +0.35 | +29.17% | 20 | 3,996 | 45.12% |
| DELL240816P00115000 | 2024-06-14 3:44PM EDT | 2024-08-16 | 2.33 | 1.65 | 2.30 | +0.39 | +20.10% | 10,401 | 1,563 | 43.41% |
| DELL241018P00115000 | 2024-06-14 3:42PM EDT | 2024-10-18 | 5.90 | 5.60 | 5.90 | +0.40 | +7.27% | 110 | 952 | 46.75% |
| DELL241220P00115000 | 2024-06-14 3:43PM EDT | 2024-12-20 | 8.70 | 7.40 | 8.70 | +0.60 | +7.41% | 4 | 15 | 47.26% |
| DELL250117P00115000 | 2024-06-14 11:05AM EDT | 2025-01-17 | 9.20 | 9.00 | 9.40 | +0.60 | +6.98% | 5 | 1,819 | 46.17% |
| DELL250620P00115000 | 2024-06-14 9:44AM EDT | 2025-06-20 | 13.50 | 11.30 | 14.00 | +0.60 | +4.65% | 5 | 735 | 45.45% |
| DELL260116P00115000 | 2024-05-31 3:10PM EDT | 2026-01-16 | 18.64 | 15.60 | 18.80 | 0.00 | - | 17 | 31 | 44.64% |
© 2024 Yahoo. All rights reserved.