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
66,160.34 -71.76 (-0.11%) CMC Crypto 200
1,373.71 -44.17 (-3.12%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00170000 | 2024-06-14 10:58AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 6 | 2,416 | 71.09% |
| DELL240628C00170000 | 2024-06-14 12:48PM EDT | 2024-06-28 | 0.14 | 0.10 | 0.30 | -0.01 | -6.67% | 6 | 654 | 64.16% |
| DELL240705C00170000 | 2024-06-13 3:51PM EDT | 2024-07-05 | 0.27 | 0.10 | 0.40 | 0.00 | - | 32 | 382 | 53.76% |
| DELL240712C00170000 | 2024-06-14 10:30AM EDT | 2024-07-12 | 0.42 | 0.30 | 0.40 | +0.17 | +68.00% | 5 | 98 | 50.54% |
| DELL240719C00170000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 0.59 | 0.55 | 0.65 | -0.01 | -1.67% | 98 | 4,134 | 49.85% |
| DELL240726C00170000 | 2024-06-13 2:57PM EDT | 2024-07-26 | 0.87 | 0.55 | 1.00 | 0.00 | - | 4 | 20 | 50.29% |
| DELL240816C00170000 | 2024-06-14 3:52PM EDT | 2024-08-16 | 1.55 | 1.50 | 1.65 | -0.01 | -0.64% | 182 | 835 | 46.81% |
| DELL241018C00170000 | 2024-06-14 3:58PM EDT | 2024-10-18 | 5.50 | 5.40 | 5.70 | -0.20 | -3.51% | 1,531 | 701 | 50.56% |
| DELL241220C00170000 | 2024-06-14 3:56PM EDT | 2024-12-20 | 9.10 | 9.00 | 10.50 | +1.47 | +19.27% | 4 | 52 | 53.63% |
| DELL250117C00170000 | 2024-06-14 3:35PM EDT | 2025-01-17 | 10.00 | 10.00 | 10.40 | +0.30 | +3.09% | 24 | 1,104 | 51.21% |
| DELL250620C00170000 | 2024-06-14 3:53PM EDT | 2025-06-20 | 16.40 | 15.40 | 18.00 | +0.20 | +1.23% | 1 | 1,030 | 51.61% |
| DELL260116C00170000 | 2024-06-13 1:03PM EDT | 2026-01-16 | 23.40 | 23.10 | 25.10 | 0.00 | - | 36 | 287 | 52.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00170000 | 2024-06-14 3:11PM EDT | 2024-06-21 | 36.87 | 33.30 | 36.10 | +2.27 | +6.56% | 185 | 223 | 134.08% |
| DELL240628P00170000 | 2024-06-05 10:26AM EDT | 2024-06-28 | 35.77 | 34.10 | 35.50 | -0.23 | -0.64% | 1 | 1 | 75.59% |
| DELL240705P00170000 | 2024-06-13 10:14AM EDT | 2024-07-05 | 35.40 | 33.70 | 36.40 | 0.00 | - | 2 | 0 | 78.37% |
| DELL240712P00170000 | 2024-06-13 9:59AM EDT | 2024-07-12 | 36.50 | 33.80 | 36.60 | 0.00 | - | 15 | 20 | 70.07% |
| DELL240719P00170000 | 2024-06-13 3:39PM EDT | 2024-07-19 | 34.96 | 34.10 | 35.80 | 0.00 | - | 1 | 167 | 52.00% |
| DELL240816P00170000 | 2024-06-13 3:39PM EDT | 2024-08-16 | 35.70 | 34.00 | 36.40 | 0.00 | - | 1 | 156 | 44.53% |
| DELL241018P00170000 | 2024-06-10 10:21AM EDT | 2024-10-18 | 39.50 | 37.50 | 39.20 | 0.00 | - | 10 | 175 | 45.09% |
| DELL250117P00170000 | 2024-06-14 10:07AM EDT | 2025-01-17 | 41.00 | 41.20 | 42.20 | -1.76 | -4.12% | 10 | 364 | 43.15% |
| DELL250620P00170000 | 2024-06-03 10:21AM EDT | 2025-06-20 | 50.00 | 43.70 | 46.90 | 0.00 | - | 1 | 94 | 42.46% |
| DELL260116P00170000 | 2024-06-07 3:33PM EDT | 2026-01-16 | 53.50 | 49.30 | 50.70 | 0.00 | - | 1 | 213 | 39.73% |
© 2024 Yahoo. All rights reserved.