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
66,105.16 +808.39 (+1.24%) CMC Crypto 200
1,404.39 -13.48 (-0.95%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00155000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 76 | 2,119 | 51.27% |
| DELL240628C00155000 | 2024-06-14 3:38PM EDT | 2024-06-28 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 13 | 232 | 48.63% |
| DELL240705C00155000 | 2024-06-14 3:15PM EDT | 2024-07-05 | 0.65 | 0.65 | 0.75 | -0.10 | -13.33% | 78 | 324 | 45.17% |
| DELL240712C00155000 | 2024-06-13 3:48PM EDT | 2024-07-12 | 1.17 | 0.75 | 1.45 | 0.00 | - | 14 | 384 | 47.66% |
| DELL240719C00155000 | 2024-06-14 3:28PM EDT | 2024-07-19 | 1.59 | 1.55 | 1.70 | -0.11 | -6.47% | 619 | 1,653 | 45.00% |
| DELL240726C00155000 | 2024-06-13 11:22AM EDT | 2024-07-26 | 2.00 | 1.40 | 2.20 | -0.16 | -7.41% | 2 | 37 | 45.08% |
| DELL240816C00155000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 3.50 | 3.40 | 3.70 | +0.17 | +5.11% | 171 | 2,083 | 45.54% |
| DELL241018C00155000 | 2024-06-14 3:35PM EDT | 2024-10-18 | 8.70 | 8.80 | 9.10 | -0.10 | -1.14% | 110 | 807 | 50.67% |
| DELL241220C00155000 | 2024-06-14 3:52PM EDT | 2024-12-20 | 12.90 | 11.60 | 14.30 | -0.10 | -0.77% | 8 | 38 | 52.01% |
| DELL250117C00155000 | 2024-06-14 3:39PM EDT | 2025-01-17 | 13.80 | 13.70 | 14.60 | +0.20 | +1.47% | 56 | 1,213 | 51.47% |
| DELL250620C00155000 | 2024-06-14 3:23PM EDT | 2025-06-20 | 20.50 | 20.30 | 23.00 | -0.10 | -0.49% | 2 | 546 | 53.22% |
| DELL260116C00155000 | 2024-06-14 3:19PM EDT | 2026-01-16 | 27.24 | 27.10 | 30.00 | -1.26 | -4.42% | 2 | 43 | 52.71% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00155000 | 2024-06-14 3:18PM EDT | 2024-06-21 | 21.05 | 19.50 | 22.40 | +0.45 | +2.18% | 6 | 336 | 83.11% |
| DELL240628P00155000 | 2024-06-13 2:43PM EDT | 2024-06-28 | 19.93 | 18.70 | 20.70 | 0.00 | - | 12 | 72 | 53.91% |
| DELL240705P00155000 | 2024-06-14 12:19PM EDT | 2024-07-05 | 22.91 | 19.50 | 21.70 | +0.61 | +2.74% | 2 | 54 | 57.86% |
| DELL240712P00155000 | 2024-06-14 3:54PM EDT | 2024-07-12 | 21.06 | 19.40 | 22.50 | +0.05 | +0.24% | 10 | 18 | 57.81% |
| DELL240719P00155000 | 2024-06-13 11:07AM EDT | 2024-07-19 | 20.68 | 20.50 | 21.50 | 0.00 | - | 1 | 475 | 42.94% |
| DELL240726P00155000 | 2024-06-12 9:49AM EDT | 2024-07-26 | 24.43 | 20.90 | 22.50 | 0.00 | - | 1 | 3 | 47.22% |
| DELL240816P00155000 | 2024-06-13 3:55PM EDT | 2024-08-16 | 22.43 | 21.60 | 24.60 | 0.00 | - | 19 | 376 | 50.26% |
| DELL241018P00155000 | 2024-06-13 12:13PM EDT | 2024-10-18 | 26.75 | 25.00 | 28.70 | 0.00 | - | 16 | 477 | 49.79% |
| DELL241220P00155000 | 2024-06-13 9:36AM EDT | 2024-12-20 | 30.45 | 29.30 | 30.50 | 0.00 | - | 2 | 2 | 45.51% |
| DELL250117P00155000 | 2024-06-12 12:38PM EDT | 2025-01-17 | 31.70 | 28.20 | 31.50 | 0.00 | - | 15 | 675 | 44.95% |
| DELL250620P00155000 | 2024-06-05 12:32PM EDT | 2025-06-20 | 35.03 | 34.70 | 35.90 | 0.00 | - | 20 | 105 | 42.61% |
| DELL260116P00155000 | 2024-06-05 10:53AM EDT | 2026-01-16 | 41.25 | 38.30 | 40.50 | 0.00 | - | 10 | 23 | 40.84% |
© 2024 Yahoo. All rights reserved.