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
67,736.07 +329.77 (+0.49%) CMC Crypto 200
1,426.38 -2.19 (-0.15%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00160000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.40 | 0.35 | 0.40 | -16.87 | -97.68% | 1,745 | 721 | 64.89% |
| DELL240614C00160000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 0.85 | 0.80 | 1.00 | -17.60 | -95.39% | 741 | 963 | 57.18% |
| DELL240621C00160000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.25 | 1.20 | 1.30 | -17.95 | -93.49% | 4,080 | 3,332 | 51.51% |
| DELL240628C00160000 | 2024-05-31 3:20PM EDT | 2024-06-28 | 1.95 | 1.45 | 2.25 | -17.97 | -90.21% | 139 | 268 | 50.83% |
| DELL240705C00160000 | 2024-05-31 3:45PM EDT | 2024-07-05 | 2.35 | 1.00 | 3.10 | -19.13 | -89.06% | 41 | 15 | 55.46% |
| DELL240712C00160000 | 2024-05-31 2:35PM EDT | 2024-07-12 | 3.20 | 2.30 | 3.10 | -18.80 | -85.45% | 21 | 3 | 50.62% |
| DELL240719C00160000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 3.40 | 3.00 | 3.60 | -18.70 | -84.62% | 4,407 | 4,240 | 49.96% |
| DELL240816C00160000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 5.50 | 5.40 | 6.70 | -18.90 | -77.46% | 788 | 1,088 | 51.03% |
| DELL241018C00160000 | 2024-05-31 3:44PM EDT | 2024-10-18 | 11.33 | 11.10 | 13.00 | -20.67 | -64.59% | 504 | 899 | 56.26% |
| DELL250117C00160000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 16.90 | 16.40 | 18.20 | -18.88 | -52.77% | 237 | 1,974 | 55.79% |
| DELL250620C00160000 | 2024-05-31 3:55PM EDT | 2025-06-20 | 24.00 | 24.00 | 24.80 | -21.95 | -47.77% | 246 | 149 | 55.63% |
| DELL260116C00160000 | 2024-05-31 2:53PM EDT | 2026-01-16 | 33.00 | 29.50 | 34.50 | -21.00 | -38.89% | 51 | 114 | 55.51% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00160000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 20.50 | 18.60 | 20.70 | +13.50 | +192.86% | 756 | 869 | 60.06% |
| DELL240614P00160000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 20.80 | 19.30 | 22.00 | +12.80 | +160.00% | 90 | 153 | 67.80% |
| DELL240621P00160000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 21.68 | 19.40 | 23.50 | +13.37 | +160.89% | 272 | 2,613 | 71.22% |
| DELL240628P00160000 | 2024-05-31 3:14PM EDT | 2024-06-28 | 21.30 | 20.30 | 22.50 | +11.30 | +113.00% | 48 | 93 | 52.86% |
| DELL240705P00160000 | 2024-05-31 12:44PM EDT | 2024-07-05 | 27.70 | 19.50 | 22.70 | +18.10 | +188.54% | 49 | 54 | 48.93% |
| DELL240712P00160000 | 2024-05-31 1:37PM EDT | 2024-07-12 | 23.85 | 20.70 | 23.30 | +12.85 | +116.82% | 4 | 1 | 48.98% |
| DELL240719P00160000 | 2024-05-31 2:21PM EDT | 2024-07-19 | 22.82 | 20.50 | 23.30 | +11.52 | +101.95% | 80 | 538 | 45.35% |
| DELL240816P00160000 | 2024-05-31 1:23PM EDT | 2024-08-16 | 27.17 | 23.90 | 25.30 | +14.17 | +109.00% | 36 | 469 | 45.76% |
| DELL241018P00160000 | 2024-05-31 2:52PM EDT | 2024-10-18 | 29.50 | 27.40 | 31.20 | +11.40 | +62.98% | 40 | 196 | 52.42% |
| DELL250117P00160000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 33.00 | 31.30 | 34.40 | +11.00 | +50.00% | 121 | 785 | 48.21% |
| DELL250620P00160000 | 2024-05-31 3:38PM EDT | 2025-06-20 | 38.75 | 35.70 | 40.50 | +11.35 | +41.42% | 90 | 218 | 48.07% |
| DELL260116P00160000 | 2024-05-31 9:50AM EDT | 2026-01-16 | 45.58 | 40.70 | 44.00 | +16.68 | +57.72% | 3 | 5 | 43.60% |
© 2024 Yahoo. All rights reserved.