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
66,234.34 +216.22 (+0.33%) CMC Crypto 200
1,375.46 -42.41 (-2.99%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00140000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.15 | 1.10 | 1.20 | -0.24 | -17.27% | 5,813 | 11,816 | 43.82% |
| DELL240628C00140000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 2.54 | 2.50 | 2.60 | -0.11 | -4.15% | 557 | 1,909 | 45.31% |
| DELL240705C00140000 | 2024-06-14 3:41PM EDT | 2024-07-05 | 3.00 | 2.85 | 3.50 | -0.40 | -11.76% | 597 | 788 | 44.09% |
| DELL240712C00140000 | 2024-06-14 2:14PM EDT | 2024-07-12 | 3.38 | 3.50 | 4.60 | -0.76 | -18.36% | 63 | 580 | 45.73% |
| DELL240719C00140000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 5.20 | 5.00 | 5.30 | +0.08 | +1.56% | 1,232 | 5,780 | 45.12% |
| DELL240726C00140000 | 2024-06-14 2:26PM EDT | 2024-07-26 | 5.00 | 3.70 | 6.60 | -0.50 | -9.09% | 53 | 186 | 48.39% |
| DELL240802C00140000 | 2024-06-14 11:37AM EDT | 2024-08-02 | 5.70 | 4.60 | 6.90 | -0.90 | -13.64% | 2 | 1 | 46.27% |
| DELL240816C00140000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 7.80 | 7.70 | 8.00 | 0.00 | - | 465 | 2,559 | 45.70% |
| DELL241018C00140000 | 2024-06-14 3:39PM EDT | 2024-10-18 | 13.70 | 13.90 | 14.20 | -0.15 | -1.08% | 277 | 2,302 | 51.40% |
| DELL241220C00140000 | 2024-06-14 3:57PM EDT | 2024-12-20 | 18.10 | 16.50 | 18.50 | +0.20 | +1.12% | 10 | 33 | 50.85% |
| DELL250117C00140000 | 2024-06-14 3:58PM EDT | 2025-01-17 | 19.14 | 18.90 | 20.90 | +0.14 | +0.74% | 27 | 1,389 | 53.27% |
| DELL250620C00140000 | 2024-06-14 12:50PM EDT | 2025-06-20 | 24.70 | 25.80 | 28.50 | -1.40 | -5.36% | 6 | 2,156 | 54.25% |
| DELL260116C00140000 | 2024-06-14 2:02PM EDT | 2026-01-16 | 31.70 | 32.10 | 34.00 | -1.70 | -5.09% | 10 | 2,306 | 52.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00140000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 6.36 | 6.00 | 6.30 | +0.26 | +4.26% | 93 | 2,810 | 45.22% |
| DELL240628P00140000 | 2024-06-14 3:34PM EDT | 2024-06-28 | 7.60 | 6.80 | 7.60 | +0.80 | +11.76% | 32 | 320 | 45.11% |
| DELL240705P00140000 | 2024-06-13 11:57AM EDT | 2024-07-05 | 8.47 | 6.50 | 9.50 | 0.00 | - | 100 | 248 | 52.17% |
| DELL240712P00140000 | 2024-06-14 3:36PM EDT | 2024-07-12 | 9.00 | 7.90 | 9.40 | +0.64 | +7.66% | 15 | 131 | 44.19% |
| DELL240719P00140000 | 2024-06-14 3:43PM EDT | 2024-07-19 | 9.70 | 9.40 | 9.70 | +0.93 | +10.60% | 48 | 1,646 | 41.26% |
| DELL240816P00140000 | 2024-06-14 12:45PM EDT | 2024-08-16 | 13.26 | 11.90 | 12.20 | +1.46 | +12.37% | 8 | 795 | 41.99% |
| DELL241018P00140000 | 2024-06-14 3:59PM EDT | 2024-10-18 | 17.30 | 16.90 | 17.30 | +0.79 | +4.78% | 37 | 2,565 | 45.80% |
| DELL241220P00140000 | 2024-06-14 10:18AM EDT | 2024-12-20 | 20.30 | 18.60 | 21.80 | +0.40 | +2.01% | 2 | 28 | 49.01% |
| DELL250117P00140000 | 2024-06-14 10:43AM EDT | 2025-01-17 | 21.24 | 19.80 | 21.30 | +0.89 | +4.37% | 1 | 659 | 44.51% |
| DELL250620P00140000 | 2024-06-14 2:47PM EDT | 2025-06-20 | 26.75 | 24.30 | 28.40 | +1.45 | +5.73% | 3 | 308 | 47.20% |
| DELL260116P00140000 | 2024-06-14 3:06PM EDT | 2026-01-16 | 31.20 | 28.80 | 33.00 | -0.50 | -1.58% | 70 | 299 | 44.61% |
© 2024 Yahoo. All rights reserved.