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
66,109.92 +3.77 (+0.01%) CMC Crypto 200
1,403.34 -14.54 (-1.03%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00145000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.45 | -0.25 | -41.67% | 927 | 7,487 | 42.58% |
| DELL240628C00145000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 1.35 | 1.30 | 1.45 | -0.15 | -10.00% | 540 | 572 | 45.02% |
| DELL240705C00145000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 1.95 | 1.80 | 2.10 | -0.05 | -2.50% | 55 | 169 | 43.19% |
| DELL240712C00145000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 2.70 | 1.55 | 2.95 | -0.19 | -6.57% | 118 | 412 | 44.14% |
| DELL240719C00145000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 3.53 | 3.50 | 3.70 | -0.06 | -1.67% | 326 | 3,363 | 44.54% |
| DELL240726C00145000 | 2024-06-14 2:48PM EDT | 2024-07-26 | 3.53 | 3.20 | 4.30 | -0.97 | -21.56% | 93 | 176 | 44.26% |
| DELL240802C00145000 | 2024-06-13 9:49AM EDT | 2024-08-02 | 4.50 | 4.30 | 5.70 | 0.00 | - | 1 | 1 | 48.54% |
| DELL240816C00145000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 6.07 | 5.90 | 6.20 | +0.07 | +1.17% | 192 | 1,671 | 45.14% |
| DELL241018C00145000 | 2024-06-14 3:47PM EDT | 2024-10-18 | 11.60 | 12.00 | 12.30 | -0.40 | -3.33% | 432 | 3,652 | 51.05% |
| DELL241220C00145000 | 2024-06-14 12:42PM EDT | 2024-12-20 | 15.10 | 14.70 | 17.90 | -0.70 | -4.43% | 4 | 43 | 52.41% |
| DELL250117C00145000 | 2024-06-13 3:43PM EDT | 2025-01-17 | 17.09 | 16.50 | 18.80 | 0.00 | - | 72 | 800 | 52.16% |
| DELL250620C00145000 | 2024-06-14 2:56PM EDT | 2025-06-20 | 23.39 | 23.80 | 26.50 | +0.17 | +0.73% | 11 | 138 | 53.75% |
| DELL260116C00145000 | 2024-06-14 3:17PM EDT | 2026-01-16 | 30.70 | 29.70 | 33.00 | -0.67 | -2.14% | 5 | 327 | 52.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00145000 | 2024-06-14 3:09PM EDT | 2024-06-21 | 11.00 | 9.50 | 12.00 | +0.60 | +5.77% | 63 | 1,683 | 72.83% |
| DELL240628P00145000 | 2024-06-14 3:54PM EDT | 2024-06-28 | 11.28 | 10.20 | 11.50 | +0.66 | +6.21% | 3 | 163 | 45.41% |
| DELL240705P00145000 | 2024-06-13 12:16PM EDT | 2024-07-05 | 12.20 | 11.00 | 12.20 | 0.00 | - | 3 | 34 | 43.95% |
| DELL240712P00145000 | 2024-06-14 3:03PM EDT | 2024-07-12 | 13.39 | 11.50 | 13.00 | -0.31 | -2.26% | 2 | 17 | 44.39% |
| DELL240719P00145000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 13.70 | 12.80 | 13.20 | +1.20 | +9.60% | 22 | 1,079 | 41.07% |
| DELL240726P00145000 | 2024-06-13 12:16PM EDT | 2024-07-26 | 13.61 | 11.60 | 14.50 | 0.00 | - | 11 | 12 | 45.34% |
| DELL240802P00145000 | 2024-06-14 10:38AM EDT | 2024-08-02 | 14.52 | 12.40 | 14.90 | -0.41 | -2.75% | 6 | 1 | 44.14% |
| DELL240816P00145000 | 2024-06-13 1:57PM EDT | 2024-08-16 | 14.40 | 14.00 | 15.70 | 0.00 | - | 32 | 517 | 42.73% |
| DELL241018P00145000 | 2024-06-13 3:11PM EDT | 2024-10-18 | 20.40 | 19.90 | 20.50 | +1.30 | +6.81% | 1 | 409 | 45.76% |
| DELL241220P00145000 | 2024-06-13 10:07AM EDT | 2024-12-20 | 22.70 | 22.10 | 23.90 | 0.00 | - | 21 | 76 | 46.17% |
| DELL250117P00145000 | 2024-06-13 1:44PM EDT | 2025-01-17 | 23.30 | 22.80 | 24.30 | 0.00 | - | 1 | 218 | 44.06% |
| DELL250620P00145000 | 2024-06-13 1:17PM EDT | 2025-06-20 | 28.80 | 27.60 | 29.50 | 0.00 | - | 21 | 848 | 43.29% |
| DELL260116P00145000 | 2024-06-14 12:29PM EDT | 2026-01-16 | 34.48 | 31.50 | 35.90 | +0.23 | +0.67% | 1 | 29 | 44.07% |
© 2024 Yahoo. All rights reserved.