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
66,120.95 +958.91 (+1.47%) CMC Crypto 200
1,405.00 -12.88 (-0.91%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00150000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.20 | 0.00 | - | 2,126 | 6,423 | 46.78% |
| DELL240628C00150000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.75 | 0.70 | 1.10 | -0.16 | -17.58% | 36 | 1,322 | 51.61% |
| DELL240705C00150000 | 2024-06-14 3:54PM EDT | 2024-07-05 | 1.15 | 1.10 | 1.25 | -0.15 | -11.54% | 334 | 597 | 43.99% |
| DELL240712C00150000 | 2024-06-14 1:50PM EDT | 2024-07-12 | 1.33 | 0.90 | 2.05 | -0.44 | -24.86% | 31 | 346 | 45.81% |
| DELL240719C00150000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 2.45 | 2.35 | 2.60 | 0.00 | - | 791 | 3,747 | 45.26% |
| DELL240726C00150000 | 2024-06-14 1:58PM EDT | 2024-07-26 | 2.30 | 2.50 | 3.10 | -0.80 | -25.81% | 18 | 39 | 44.70% |
| DELL240816C00150000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 4.40 | 4.50 | 5.00 | -0.14 | -3.08% | 338 | 4,504 | 46.28% |
| DELL241018C00150000 | 2024-06-14 3:48PM EDT | 2024-10-18 | 10.00 | 10.30 | 10.60 | -0.20 | -1.96% | 292 | 3,101 | 50.86% |
| DELL241220C00150000 | 2024-06-14 3:52PM EDT | 2024-12-20 | 14.34 | 13.20 | 15.80 | +0.04 | +0.28% | 36 | 37 | 52.09% |
| DELL250117C00150000 | 2024-06-14 3:49PM EDT | 2025-01-17 | 15.10 | 14.70 | 16.00 | 0.00 | - | 41 | 2,187 | 50.67% |
| DELL250620C00150000 | 2024-06-14 12:07PM EDT | 2025-06-20 | 21.60 | 22.00 | 23.00 | -1.10 | -4.85% | 17 | 1,061 | 51.93% |
| DELL260116C00150000 | 2024-06-14 3:19PM EDT | 2026-01-16 | 28.87 | 28.70 | 31.50 | -1.13 | -3.77% | 55 | 396 | 52.76% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00150000 | 2024-06-14 3:00PM EDT | 2024-06-21 | 15.50 | 13.90 | 16.40 | 0.00 | - | 43 | 931 | 78.88% |
| DELL240628P00150000 | 2024-06-13 2:43PM EDT | 2024-06-28 | 15.80 | 14.70 | 17.30 | +0.51 | +3.34% | 5 | 350 | 67.68% |
| DELL240705P00150000 | 2024-06-14 2:54PM EDT | 2024-07-05 | 17.20 | 15.00 | 16.30 | +0.07 | +0.41% | 16 | 76 | 44.36% |
| DELL240712P00150000 | 2024-06-14 3:54PM EDT | 2024-07-12 | 16.63 | 15.60 | 16.90 | +0.01 | +0.06% | 12 | 73 | 44.28% |
| DELL240719P00150000 | 2024-06-14 3:00PM EDT | 2024-07-19 | 17.46 | 16.70 | 17.10 | +0.21 | +1.22% | 6 | 1,078 | 41.22% |
| DELL240726P00150000 | 2024-06-12 2:33PM EDT | 2024-07-26 | 19.68 | 16.10 | 19.20 | 0.00 | - | - | 203 | 51.65% |
| DELL240816P00150000 | 2024-06-14 2:58PM EDT | 2024-08-16 | 19.80 | 17.90 | 19.60 | +1.22 | +6.57% | 1 | 592 | 44.20% |
| DELL241018P00150000 | 2024-06-13 10:25AM EDT | 2024-10-18 | 23.88 | 22.30 | 23.90 | 0.00 | - | 14 | 358 | 45.78% |
| DELL241220P00150000 | 2024-06-14 10:26AM EDT | 2024-12-20 | 26.60 | 24.90 | 27.00 | +0.80 | +3.10% | 2 | 12 | 45.56% |
| DELL250117P00150000 | 2024-06-13 1:02PM EDT | 2025-01-17 | 26.91 | 26.60 | 28.20 | 0.00 | - | 34 | 637 | 45.44% |
| DELL250620P00150000 | 2024-06-14 12:29PM EDT | 2025-06-20 | 33.63 | 31.60 | 32.70 | +0.73 | +2.22% | 1 | 115 | 43.07% |
| DELL260116P00150000 | 2024-06-05 10:36AM EDT | 2026-01-16 | 37.90 | 34.80 | 39.00 | 0.00 | - | 10 | 141 | 43.71% |
© 2024 Yahoo. All rights reserved.