Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,597.75 +318.48 (+0.47%) CMC Crypto 200
1,422.91 -5.65 (-0.40%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00135000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 7.00 | 6.50 | 7.40 | -30.90 | -81.53% | 3,604 | 124 | 56.59% |
| DELL240614C00135000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 8.21 | 7.60 | 8.80 | -30.29 | -78.68% | 1,036 | 24 | 52.50% |
| DELL240621C00135000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 9.25 | 7.20 | 9.80 | -28.85 | -75.72% | 1,403 | 3,425 | 55.57% |
| DELL240628C00135000 | 2024-05-31 3:56PM EDT | 2024-06-28 | 10.40 | 9.30 | 12.30 | -23.64 | -69.45% | 135 | 1 | 54.92% |
| DELL240719C00135000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 12.50 | 12.30 | 12.70 | -27.70 | -68.91% | 1,236 | 1,141 | 50.18% |
| DELL240816C00135000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 14.90 | 14.50 | 17.50 | -25.10 | -62.75% | 1,754 | 358 | 54.20% |
| DELL241018C00135000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 21.00 | 20.80 | 23.30 | -26.65 | -55.93% | 439 | 398 | 58.36% |
| DELL250117C00135000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 26.50 | 26.30 | 26.80 | -23.48 | -46.98% | 360 | 534 | 56.01% |
| DELL250620C00135000 | 2024-05-31 2:51PM EDT | 2025-06-20 | 33.30 | 32.60 | 35.90 | -19.81 | -37.30% | 114 | 34 | 57.57% |
| DELL260116C00135000 | 2024-05-31 3:59PM EDT | 2026-01-16 | 41.06 | 39.00 | 42.50 | -21.81 | -34.69% | 254 | 666 | 56.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00135000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 2.00 | 1.65 | 2.45 | +0.95 | +90.48% | 4,083 | 548 | 51.64% |
| DELL240614P00135000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 3.38 | 2.40 | 3.40 | +1.93 | +133.10% | 848 | 168 | 50.15% |
| DELL240621P00135000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 4.12 | 3.60 | 4.20 | +2.43 | +143.79% | 3,404 | 2,889 | 47.35% |
| DELL240628P00135000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 4.90 | 4.70 | 5.30 | +2.50 | +104.17% | 619 | 82 | 48.54% |
| DELL240705P00135000 | 2024-05-31 3:58PM EDT | 2024-07-05 | 5.46 | 4.40 | 7.00 | +2.86 | +110.00% | 242 | 1,015 | 53.72% |
| DELL240719P00135000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 6.75 | 6.50 | 7.00 | +3.57 | +112.26% | 811 | 645 | 45.40% |
| DELL240816P00135000 | 2024-05-31 3:42PM EDT | 2024-08-16 | 9.60 | 8.00 | 9.00 | +4.60 | +92.00% | 690 | 324 | 44.34% |
| DELL241018P00135000 | 2024-05-31 3:40PM EDT | 2024-10-18 | 13.81 | 13.50 | 14.00 | +5.98 | +76.37% | 354 | 220 | 47.88% |
| DELL250117P00135000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 18.15 | 16.10 | 19.40 | +6.62 | +57.42% | 259 | 741 | 49.93% |
| DELL250620P00135000 | 2024-05-31 2:57PM EDT | 2025-06-20 | 23.40 | 21.40 | 25.10 | +7.30 | +45.34% | 33 | 107 | 49.10% |
| DELL260116P00135000 | 2024-05-31 12:16PM EDT | 2026-01-16 | 29.22 | 27.80 | 30.50 | +8.72 | +42.54% | 10 | 8 | 47.55% |
© 2024 Yahoo. All rights reserved.