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
67,611.34 +276.66 (+0.41%) CMC Crypto 200
1,423.33 -5.24 (-0.37%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00165000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.25 | 0.25 | 0.45 | -14.67 | -98.32% | 1,184 | 932 | 74.76% |
| DELL240614C00165000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 0.75 | 0.45 | 0.60 | -15.56 | -95.40% | 267 | 240 | 57.76% |
| DELL240621C00165000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.80 | 0.75 | 1.35 | -15.50 | -95.09% | 1,491 | 2,908 | 56.20% |
| DELL240628C00165000 | 2024-05-31 3:37PM EDT | 2024-06-28 | 1.30 | 1.00 | 2.10 | -16.70 | -92.78% | 79 | 184 | 54.61% |
| DELL240705C00165000 | 2024-05-31 3:58PM EDT | 2024-07-05 | 1.60 | 1.05 | 3.40 | -16.20 | -91.01% | 58 | 82 | 55.05% |
| DELL240712C00165000 | 2024-05-31 3:37PM EDT | 2024-07-12 | 2.20 | 1.80 | 3.10 | -17.40 | -88.78% | 16 | 6 | 52.01% |
| DELL240719C00165000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 2.70 | 2.55 | 3.10 | -17.10 | -86.36% | 550 | 747 | 50.76% |
| DELL240816C00165000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 4.62 | 4.50 | 4.80 | -18.06 | -79.63% | 508 | 1,738 | 50.37% |
| DELL241018C00165000 | 2024-05-31 3:37PM EDT | 2024-10-18 | 10.14 | 8.60 | 11.60 | -19.86 | -66.20% | 313 | 982 | 54.44% |
| DELL250117C00165000 | 2024-05-31 3:55PM EDT | 2025-01-17 | 15.60 | 15.00 | 15.90 | -18.71 | -54.53% | 124 | 686 | 54.83% |
| DELL250620C00165000 | 2024-05-31 3:25PM EDT | 2025-06-20 | 22.60 | 21.60 | 23.50 | -20.20 | -47.20% | 23 | 154 | 54.94% |
| DELL260116C00165000 | 2024-05-31 1:34PM EDT | 2026-01-16 | 29.60 | 29.30 | 33.00 | -23.00 | -43.73% | 6 | 225 | 56.32% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00165000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 24.60 | 23.00 | 27.30 | +14.60 | +146.00% | 258 | 385 | 115.82% |
| DELL240614P00165000 | 2024-05-31 3:25PM EDT | 2024-06-14 | 25.55 | 24.80 | 26.90 | +14.45 | +130.18% | 144 | 184 | 54.69% |
| DELL240621P00165000 | 2024-05-31 3:34PM EDT | 2024-06-21 | 26.10 | 24.10 | 27.30 | +15.15 | +138.36% | 138 | 426 | 66.87% |
| DELL240628P00165000 | 2024-05-31 2:40PM EDT | 2024-06-28 | 24.60 | 24.90 | 27.10 | +11.90 | +93.70% | 22 | 97 | 55.81% |
| DELL240705P00165000 | 2024-05-31 1:37PM EDT | 2024-07-05 | 28.27 | 24.40 | 27.40 | +15.27 | +117.46% | 21 | 29 | 52.73% |
| DELL240712P00165000 | 2024-05-30 9:45AM EDT | 2024-07-12 | 13.00 | 24.90 | 28.30 | 0.00 | - | 1 | 1 | 55.09% |
| DELL240719P00165000 | 2024-05-31 2:10PM EDT | 2024-07-19 | 26.64 | 24.70 | 27.50 | +13.42 | +101.51% | 51 | 307 | 45.33% |
| DELL240816P00165000 | 2024-05-31 3:30PM EDT | 2024-08-16 | 28.12 | 28.10 | 30.40 | +12.82 | +83.79% | 54 | 542 | 51.14% |
| DELL241018P00165000 | 2024-05-31 1:00PM EDT | 2024-10-18 | 36.50 | 32.00 | 34.80 | +15.80 | +76.33% | 53 | 86 | 52.18% |
| DELL250117P00165000 | 2024-05-31 1:15PM EDT | 2025-01-17 | 38.87 | 34.70 | 37.70 | +14.07 | +56.73% | 24 | 164 | 47.49% |
| DELL250620P00165000 | 2024-05-30 9:49AM EDT | 2025-06-20 | 29.60 | 39.00 | 43.90 | 0.00 | - | 9 | 65 | 47.81% |
| DELL260116P00165000 | 2024-05-31 9:51AM EDT | 2026-01-16 | 51.00 | 44.10 | 48.30 | +15.00 | +41.67% | 8 | 24 | 44.66% |
© 2024 Yahoo. All rights reserved.