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
67,713.74 +375.20 (+0.56%) CMC Crypto 200
1,424.15 -4.42 (-0.31%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614C00070000 | 2024-05-30 11:39AM EDT | 2024-06-14 | 99.00 | 67.50 | 72.40 | 0.00 | - | 1 | 1 | 185.25% |
| DELL240621C00070000 | 2024-05-30 3:16PM EDT | 2024-06-21 | 102.70 | 67.70 | 72.50 | 0.00 | - | 1 | 227 | 160.16% |
| DELL240719C00070000 | 2024-05-30 3:22PM EDT | 2024-07-19 | 63.00 | 68.00 | 72.90 | -39.10 | -38.30% | 3 | 318 | 115.48% |
| DELL240816C00070000 | 2024-05-31 10:47AM EDT | 2024-08-16 | 66.22 | 68.00 | 72.90 | -33.78 | -33.78% | 2 | 1 | 92.14% |
| DELL241018C00070000 | 2024-05-31 9:35AM EDT | 2024-10-18 | 71.20 | 69.00 | 73.80 | +6.65 | +10.30% | 2 | 3 | 80.57% |
| DELL250117C00070000 | 2024-05-31 2:31PM EDT | 2025-01-17 | 72.90 | 70.00 | 74.50 | -27.26 | -27.22% | 13 | 654 | 69.36% |
| DELL250620C00070000 | 2024-05-31 10:51AM EDT | 2025-06-20 | 68.20 | 72.00 | 77.00 | -7.20 | -9.55% | 7 | 2 | 64.82% |
| DELL260116C00070000 | 2024-05-31 9:38AM EDT | 2026-01-16 | 78.00 | 75.50 | 79.90 | -24.00 | -23.53% | 1 | 61 | 62.75% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00070000 | 2024-05-30 10:53AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.55 | 0.00 | - | 1 | 998 | 142.97% |
| DELL240628P00070000 | 2024-05-31 11:06AM EDT | 2024-06-28 | 0.20 | 0.00 | 2.15 | -2.08 | -91.23% | 3 | 4 | 159.03% |
| DELL240719P00070000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 31 | 94.82% |
| DELL240816P00070000 | 2024-05-01 11:16AM EDT | 2024-08-16 | 0.25 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 75.68% |
| DELL241018P00070000 | 2024-05-31 3:14PM EDT | 2024-10-18 | 0.40 | 0.15 | 0.45 | +0.15 | +60.00% | 4 | 28 | 56.15% |
| DELL250117P00070000 | 2024-05-31 2:52PM EDT | 2025-01-17 | 0.85 | 0.65 | 1.00 | +0.15 | +21.43% | 57 | 2,149 | 52.39% |
| DELL250620P00070000 | 2024-05-31 1:06PM EDT | 2025-06-20 | 2.91 | 1.75 | 3.10 | +0.05 | +1.75% | 57 | 6 | 52.25% |
| DELL260116P00070000 | 2024-05-31 11:00AM EDT | 2026-01-16 | 4.90 | 3.90 | 5.30 | +2.10 | +75.00% | 3 | 19 | 50.94% |
© 2024 Yahoo. All rights reserved.