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
67,631.19 +342.15 (+0.51%) CMC Crypto 200
1,423.59 -4.97 (-0.35%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00175000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.11 | 0.05 | 0.20 | -10.09 | -98.92% | 379 | 1,460 | 79.49% |
| DELL240614C00175000 | 2024-05-31 2:43PM EDT | 2024-06-14 | 0.40 | 0.15 | 0.50 | -10.98 | -96.49% | 145 | 298 | 65.97% |
| DELL240621C00175000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 0.50 | 0.35 | 0.50 | -11.20 | -95.73% | 995 | 2,057 | 56.74% |
| DELL240628C00175000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 1.00 | 0.55 | 1.00 | -12.30 | -92.48% | 1,004 | 1,023 | 55.96% |
| DELL240705C00175000 | 2024-05-31 2:45PM EDT | 2024-07-05 | 1.00 | 0.65 | 2.05 | -12.32 | -92.49% | 63 | 183 | 57.57% |
| DELL240712C00175000 | 2024-05-31 3:56PM EDT | 2024-07-12 | 1.00 | 0.85 | 2.75 | -12.86 | -92.78% | 32 | 9 | 57.04% |
| DELL240719C00175000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 1.58 | 1.40 | 1.70 | -13.82 | -89.74% | 2,606 | 3,238 | 50.56% |
| DELL240816C00175000 | 2024-05-31 3:42PM EDT | 2024-08-16 | 2.90 | 2.00 | 3.10 | -14.70 | -83.52% | 1,127 | 1,363 | 50.22% |
| DELL241018C00175000 | 2024-05-31 3:37PM EDT | 2024-10-18 | 7.70 | 6.90 | 8.20 | -16.23 | -67.82% | 321 | 573 | 53.47% |
| DELL250117C00175000 | 2024-05-31 3:11PM EDT | 2025-01-17 | 12.70 | 11.40 | 13.20 | -17.70 | -58.22% | 55 | 580 | 53.32% |
| DELL250620C00175000 | 2024-05-31 2:36PM EDT | 2025-06-20 | 20.40 | 19.50 | 22.50 | -16.45 | -44.64% | 89 | 166 | 56.85% |
| DELL260116C00175000 | 2024-05-31 12:18PM EDT | 2026-01-16 | 24.00 | 26.50 | 29.90 | -24.00 | -50.00% | 4 | 101 | 55.87% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00175000 | 2024-05-31 3:11PM EDT | 2024-06-07 | 35.47 | 33.80 | 36.70 | +20.69 | +139.99% | 72 | 228 | 126.37% |
| DELL240614P00175000 | 2024-05-31 12:22PM EDT | 2024-06-14 | 35.19 | 33.00 | 37.50 | +18.34 | +108.84% | 116 | 130 | 102.93% |
| DELL240621P00175000 | 2024-05-31 3:19PM EDT | 2024-06-21 | 35.90 | 33.00 | 36.90 | +19.90 | +124.38% | 50 | 951 | 75.98% |
| DELL240628P00175000 | 2024-05-31 11:22AM EDT | 2024-06-28 | 42.10 | 33.20 | 37.70 | +24.20 | +135.20% | 65 | 112 | 74.94% |
| DELL240719P00175000 | 2024-05-31 3:19PM EDT | 2024-07-19 | 35.60 | 34.10 | 36.70 | +16.20 | +83.51% | 3 | 67 | 47.78% |
| DELL240816P00175000 | 2024-05-31 3:40PM EDT | 2024-08-16 | 37.68 | 35.60 | 38.30 | +16.83 | +80.72% | 88 | 121 | 48.85% |
| DELL241018P00175000 | 2024-05-31 3:26PM EDT | 2024-10-18 | 40.67 | 38.00 | 42.10 | +14.81 | +57.27% | 20 | 129 | 50.51% |
| DELL250117P00175000 | 2024-05-31 3:44PM EDT | 2025-01-17 | 44.79 | 41.90 | 44.80 | +14.59 | +48.31% | 2 | 218 | 46.23% |
| DELL250620P00175000 | 2024-05-31 2:19PM EDT | 2025-06-20 | 49.50 | 46.00 | 50.00 | +14.20 | +40.23% | 5 | 104 | 45.45% |
| DELL260116P00175000 | 2024-05-22 1:56PM EDT | 2026-01-16 | 45.90 | 51.00 | 54.20 | 0.00 | - | - | 47 | 42.60% |
© 2024 Yahoo. All rights reserved.