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
67,742.02 +403.09 (+0.60%) CMC Crypto 200
1,426.14 -2.43 (-0.17%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00180000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.13 | 0.05 | 0.10 | -8.32 | -98.46% | 860 | 2,511 | 81.64% |
| DELL240614C00180000 | 2024-05-31 3:43PM EDT | 2024-06-14 | 0.24 | 0.10 | 0.40 | -9.66 | -97.58% | 329 | 560 | 69.14% |
| DELL240621C00180000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.50 | -9.65 | -96.50% | 912 | 1,818 | 61.47% |
| DELL240628C00180000 | 2024-05-31 3:51PM EDT | 2024-06-28 | 0.69 | 0.35 | 1.25 | -11.31 | -94.25% | 179 | 188 | 61.50% |
| DELL240705C00180000 | 2024-05-31 3:23PM EDT | 2024-07-05 | 0.75 | 0.40 | 2.15 | -11.14 | -93.69% | 56 | 121 | 61.60% |
| DELL240712C00180000 | 2024-05-31 3:40PM EDT | 2024-07-12 | 0.81 | 0.35 | 1.55 | -11.24 | -93.28% | 41 | 12 | 52.27% |
| DELL240719C00180000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.20 | 1.00 | 1.30 | -12.30 | -91.11% | 8,029 | 8,738 | 50.71% |
| DELL240816C00180000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 2.50 | 2.25 | 2.50 | -12.89 | -83.76% | 777 | 1,121 | 50.33% |
| DELL241018C00180000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 6.80 | 6.50 | 7.20 | -15.23 | -69.13% | 954 | 643 | 54.28% |
| DELL250117C00180000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 11.71 | 11.40 | 13.20 | -16.39 | -58.33% | 526 | 2,582 | 55.96% |
| DELL250620C00180000 | 2024-05-31 3:54PM EDT | 2025-06-20 | 18.91 | 18.00 | 19.30 | -18.89 | -49.97% | 278 | 426 | 54.83% |
| DELL260116C00180000 | 2024-05-31 2:24PM EDT | 2026-01-16 | 26.60 | 26.00 | 27.90 | -17.19 | -39.26% | 24 | 115 | 55.83% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00180000 | 2024-05-31 3:08PM EDT | 2024-06-07 | 40.50 | 38.00 | 41.00 | +22.16 | +120.83% | 59 | 93 | 113.87% |
| DELL240614P00180000 | 2024-05-31 1:02PM EDT | 2024-06-14 | 45.44 | 38.00 | 42.60 | +25.97 | +133.38% | 31 | 43 | 112.84% |
| DELL240621P00180000 | 2024-05-31 3:18PM EDT | 2024-06-21 | 40.00 | 38.00 | 42.70 | +19.50 | +95.12% | 17 | 43 | 93.41% |
| DELL240628P00180000 | 2024-05-30 2:58PM EDT | 2024-06-28 | 20.40 | 38.10 | 42.90 | 0.00 | - | 3 | 2 | 83.06% |
| DELL240705P00180000 | 2024-05-31 10:49AM EDT | 2024-07-05 | 47.48 | 38.00 | 42.60 | +31.38 | +194.91% | 1 | 1 | 71.39% |
| DELL240712P00180000 | 2024-05-31 9:46AM EDT | 2024-07-12 | 42.00 | 38.10 | 43.00 | +18.65 | +79.87% | 4 | 4 | 68.68% |
| DELL240719P00180000 | 2024-05-31 9:41AM EDT | 2024-07-19 | 42.00 | 38.30 | 43.00 | +20.07 | +91.52% | 2 | 68 | 63.59% |
| DELL240816P00180000 | 2024-05-31 11:40AM EDT | 2024-08-16 | 48.30 | 39.00 | 42.10 | +24.60 | +103.80% | 2 | 23 | 44.61% |
| DELL241018P00180000 | 2024-05-31 1:02PM EDT | 2024-10-18 | 48.50 | 43.50 | 46.00 | +19.84 | +69.23% | 5 | 109 | 49.74% |
| DELL250117P00180000 | 2024-05-31 3:51PM EDT | 2025-01-17 | 47.90 | 46.30 | 49.80 | +14.80 | +44.71% | 42 | 124 | 48.78% |
| DELL250620P00180000 | 2024-05-31 3:44PM EDT | 2025-06-20 | 53.02 | 50.10 | 54.00 | +14.42 | +37.36% | 1 | 50 | 45.70% |
| DELL260116P00180000 | 2024-05-29 10:26AM EDT | 2026-01-16 | 42.00 | 55.60 | 58.90 | 0.00 | - | 95 | 108 | 43.87% |
© 2024 Yahoo. All rights reserved.