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
66,227.96 +884.26 (+1.35%) CMC Crypto 200
1,406.65 -11.22 (-0.79%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00125000 | 2024-06-14 3:32PM EDT | 2024-06-21 | 10.00 | 10.00 | 10.50 | -0.89 | -8.17% | 81 | 5,530 | 47.71% |
| DELL240628C00125000 | 2024-06-14 3:16PM EDT | 2024-06-28 | 10.25 | 10.80 | 11.90 | -0.25 | -2.38% | 3 | 38 | 54.57% |
| DELL240705C00125000 | 2024-06-13 1:01PM EDT | 2024-07-05 | 11.64 | 10.70 | 12.70 | 0.00 | - | 2 | 134 | 52.58% |
| DELL240712C00125000 | 2024-06-07 2:13PM EDT | 2024-07-12 | 9.00 | 12.00 | 13.90 | 0.00 | - | 1 | 2 | 55.30% |
| DELL240719C00125000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 13.05 | 13.10 | 13.50 | -0.50 | -3.69% | 14 | 1,402 | 46.59% |
| DELL240726C00125000 | 2024-06-14 11:54AM EDT | 2024-07-26 | 11.92 | 13.20 | 14.00 | -1.98 | -14.24% | 1 | 6 | 45.79% |
| DELL240816C00125000 | 2024-06-14 1:23PM EDT | 2024-08-16 | 13.45 | 14.50 | 16.10 | -1.75 | -11.51% | 40 | 517 | 48.16% |
| DELL241018C00125000 | 2024-06-14 1:44PM EDT | 2024-10-18 | 21.05 | 20.40 | 23.10 | -0.15 | -0.71% | 114 | 374 | 53.66% |
| DELL241220C00125000 | 2024-06-14 11:41AM EDT | 2024-12-20 | 23.60 | 24.50 | 26.50 | -1.60 | -6.35% | 1 | 3 | 54.27% |
| DELL250117C00125000 | 2024-06-14 11:51AM EDT | 2025-01-17 | 24.00 | 25.80 | 27.70 | +0.40 | +1.69% | 6 | 1,097 | 53.90% |
| DELL250620C00125000 | 2024-06-13 1:36PM EDT | 2025-06-20 | 32.50 | 32.20 | 34.90 | 0.00 | - | 11 | 97 | 54.79% |
| DELL260116C00125000 | 2024-06-14 3:07PM EDT | 2026-01-16 | 38.20 | 38.10 | 41.50 | -1.64 | -4.12% | 1 | 206 | 53.89% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00125000 | 2024-06-14 3:38PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.25 | -0.04 | -14.81% | 720 | 10,407 | 39.16% |
| DELL240628P00125000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.94 | 0.80 | 1.20 | +0.12 | +14.63% | 103 | 590 | 44.85% |
| DELL240705P00125000 | 2024-06-14 3:05PM EDT | 2024-07-05 | 1.71 | 0.25 | 1.55 | +0.44 | +34.65% | 6 | 227 | 40.60% |
| DELL240712P00125000 | 2024-06-14 3:10PM EDT | 2024-07-12 | 2.35 | 1.70 | 2.40 | +0.43 | +22.40% | 37 | 480 | 42.82% |
| DELL240719P00125000 | 2024-06-14 3:35PM EDT | 2024-07-19 | 2.70 | 2.60 | 2.80 | +0.25 | +10.20% | 173 | 2,692 | 41.33% |
| DELL240726P00125000 | 2024-06-14 11:48AM EDT | 2024-07-26 | 4.25 | 2.30 | 5.00 | +1.21 | +39.80% | 1 | 56 | 52.03% |
| DELL240816P00125000 | 2024-06-14 3:27PM EDT | 2024-08-16 | 5.05 | 4.20 | 5.30 | +0.49 | +10.75% | 13 | 1,511 | 44.02% |
| DELL241018P00125000 | 2024-06-14 1:19PM EDT | 2024-10-18 | 10.40 | 9.00 | 9.70 | +1.74 | +20.09% | 16 | 1,785 | 46.56% |
| DELL241220P00125000 | 2024-06-14 1:20PM EDT | 2024-12-20 | 13.55 | 11.60 | 12.80 | +1.35 | +11.07% | 11 | 241 | 46.70% |
| DELL250117P00125000 | 2024-06-13 12:58PM EDT | 2025-01-17 | 12.80 | 12.00 | 13.50 | 0.00 | - | 9 | 2,368 | 45.41% |
| DELL250620P00125000 | 2024-06-13 3:42PM EDT | 2025-06-20 | 17.43 | 16.50 | 18.40 | 0.00 | - | 16 | 442 | 44.49% |
| DELL260116P00125000 | 2024-06-11 3:36PM EDT | 2026-01-16 | 22.88 | 21.50 | 24.00 | 0.00 | - | 10 | 237 | 44.50% |
© 2024 Yahoo. All rights reserved.