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
66,145.77 +822.02 (+1.26%) CMC Crypto 200
1,404.51 -13.37 (-0.94%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00130000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 5.90 | 5.80 | 6.10 | -0.40 | -6.35% | 1,306 | 6,571 | 40.58% |
| DELL240628C00130000 | 2024-06-14 3:25PM EDT | 2024-06-28 | 7.20 | 6.50 | 7.90 | -1.10 | -13.25% | 52 | 241 | 48.54% |
| DELL240705C00130000 | 2024-06-14 3:56PM EDT | 2024-07-05 | 8.00 | 6.00 | 8.30 | -0.61 | -7.08% | 52 | 239 | 43.02% |
| DELL240712C00130000 | 2024-06-14 2:42PM EDT | 2024-07-12 | 9.00 | 8.60 | 9.70 | +0.23 | +2.62% | 49 | 107 | 47.35% |
| DELL240719C00130000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 9.70 | 9.90 | 10.10 | -0.30 | -3.00% | 512 | 3,103 | 44.90% |
| DELL240726C00130000 | 2024-06-14 12:46PM EDT | 2024-07-26 | 9.28 | 9.00 | 11.70 | -0.32 | -3.33% | 2 | 61 | 50.21% |
| DELL240802C00130000 | 2024-06-13 2:06PM EDT | 2024-08-02 | 11.70 | 10.20 | 11.70 | 0.00 | - | 1 | 1 | 46.48% |
| DELL240816C00130000 | 2024-06-14 3:41PM EDT | 2024-08-16 | 12.10 | 12.10 | 12.70 | -0.67 | -5.25% | 279 | 1,026 | 45.67% |
| DELL241018C00130000 | 2024-06-14 2:13PM EDT | 2024-10-18 | 17.12 | 18.40 | 18.80 | -0.88 | -4.89% | 81 | 1,057 | 51.67% |
| DELL241220C00130000 | 2024-06-14 12:24PM EDT | 2024-12-20 | 21.25 | 22.00 | 23.30 | -1.85 | -8.01% | 6 | 92 | 53.06% |
| DELL250117C00130000 | 2024-06-14 3:39PM EDT | 2025-01-17 | 23.00 | 23.40 | 25.00 | -0.50 | -2.13% | 59 | 714 | 53.42% |
| DELL250620C00130000 | 2024-06-14 3:55PM EDT | 2025-06-20 | 30.26 | 29.90 | 32.80 | -0.04 | -0.13% | 53 | 352 | 54.71% |
| DELL260116C00130000 | 2024-06-14 3:58PM EDT | 2026-01-16 | 36.69 | 36.10 | 38.20 | +0.19 | +0.52% | 15 | 5,848 | 52.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00130000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.95 | 0.85 | 1.00 | -0.03 | -3.06% | 4,065 | 8,755 | 38.50% |
| DELL240628P00130000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 2.20 | 1.70 | 2.25 | +0.20 | +10.00% | 356 | 1,026 | 41.43% |
| DELL240705P00130000 | 2024-06-14 3:55PM EDT | 2024-07-05 | 3.03 | 1.50 | 3.00 | +0.45 | +17.44% | 85 | 400 | 40.31% |
| DELL240712P00130000 | 2024-06-14 1:44PM EDT | 2024-07-12 | 4.80 | 3.20 | 4.70 | +1.20 | +33.33% | 31 | 338 | 47.22% |
| DELL240719P00130000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 4.49 | 4.20 | 4.50 | +0.30 | +7.16% | 221 | 2,111 | 40.96% |
| DELL240726P00130000 | 2024-06-14 2:15PM EDT | 2024-07-26 | 5.80 | 3.50 | 5.30 | +0.90 | +18.37% | 30 | 179 | 42.04% |
| DELL240802P00130000 | 2024-06-13 3:33PM EDT | 2024-08-02 | 5.60 | 4.30 | 6.10 | 0.00 | - | 8 | 7 | 43.20% |
| DELL240816P00130000 | 2024-06-14 1:37PM EDT | 2024-08-16 | 8.20 | 6.70 | 7.00 | +1.75 | +27.13% | 1,110 | 1,229 | 42.32% |
| DELL241018P00130000 | 2024-06-14 3:35PM EDT | 2024-10-18 | 11.80 | 11.60 | 11.90 | +0.56 | +4.98% | 33 | 2,149 | 46.05% |
| DELL241220P00130000 | 2024-06-14 3:53PM EDT | 2024-12-20 | 15.00 | 13.60 | 15.20 | +0.98 | +6.99% | 34 | 88 | 46.45% |
| DELL250117P00130000 | 2024-06-14 2:51PM EDT | 2025-01-17 | 16.16 | 15.40 | 15.90 | +1.27 | +8.53% | 25 | 2,431 | 45.10% |
| DELL250620P00130000 | 2024-06-14 3:19PM EDT | 2025-06-20 | 20.90 | 20.20 | 21.20 | +1.15 | +5.82% | 10 | 1,013 | 44.69% |
| DELL260116P00130000 | 2024-06-14 10:38AM EDT | 2026-01-16 | 24.98 | 24.10 | 25.50 | +0.88 | +3.65% | 1 | 68 | 42.39% |
© 2024 Yahoo. All rights reserved.