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
66,124.43 +754.20 (+1.15%) CMC Crypto 200
1,404.48 -13.40 (-0.94%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00090000 | 2024-06-06 11:58AM EDT | 2024-06-21 | 43.96 | 44.50 | 46.60 | +0.75 | +1.74% | 1 | 867 | 178.32% |
| DELL240712C00090000 | 2024-06-06 12:24PM EDT | 2024-07-12 | 43.70 | 43.30 | 46.80 | 0.00 | - | 9 | 9 | 63.48% |
| DELL240719C00090000 | 2024-06-13 10:56AM EDT | 2024-07-19 | 45.50 | 45.00 | 46.00 | 0.00 | - | 41 | 504 | 78.27% |
| DELL240816C00090000 | 2024-06-14 3:36PM EDT | 2024-08-16 | 45.33 | 45.00 | 47.10 | +0.83 | +1.87% | 8 | 14 | 68.29% |
| DELL241018C00090000 | 2024-06-13 3:19PM EDT | 2024-10-18 | 48.11 | 46.70 | 49.10 | 0.00 | - | 3 | 50 | 63.87% |
| DELL250117C00090000 | 2024-06-14 2:34PM EDT | 2025-01-17 | 47.95 | 49.30 | 51.10 | -2.05 | -4.10% | 2 | 468 | 59.79% |
| DELL250620C00090000 | 2024-06-12 11:19AM EDT | 2025-06-20 | 50.57 | 52.90 | 55.00 | 0.00 | - | 10 | 35 | 57.61% |
| DELL260116C00090000 | 2024-06-12 2:30PM EDT | 2026-01-16 | 55.00 | 57.00 | 59.80 | 0.00 | - | 3 | 571 | 56.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00090000 | 2024-06-14 10:02AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | -0.16 | -84.21% | 13 | 1,029 | 112.50% |
| DELL240628P00090000 | 2024-06-14 10:43AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 5 | 3 | 79.69% |
| DELL240705P00090000 | 2024-06-04 1:27PM EDT | 2024-07-05 | 0.10 | 0.05 | 0.25 | 0.00 | - | 13 | 20 | 81.54% |
| DELL240712P00090000 | 2024-06-12 12:04PM EDT | 2024-07-12 | 0.12 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 80.08% |
| DELL240719P00090000 | 2024-06-12 10:07AM EDT | 2024-07-19 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 237 | 59.57% |
| DELL240816P00090000 | 2024-06-14 11:09AM EDT | 2024-08-16 | 0.20 | 0.10 | 0.30 | -0.08 | -28.57% | 28 | 100 | 52.64% |
| DELL241018P00090000 | 2024-06-14 3:20PM EDT | 2024-10-18 | 1.12 | 1.00 | 1.15 | +0.22 | +24.44% | 8 | 330 | 49.16% |
| DELL241220P00090000 | 2024-06-14 12:42PM EDT | 2024-12-20 | 2.41 | 2.20 | 2.35 | +0.35 | +16.99% | 11 | 16 | 48.74% |
| DELL250117P00090000 | 2024-06-14 3:50PM EDT | 2025-01-17 | 2.67 | 2.55 | 2.75 | +0.29 | +12.18% | 12 | 459 | 47.76% |
| DELL250620P00090000 | 2024-06-13 11:38AM EDT | 2025-06-20 | 5.30 | 5.10 | 5.50 | 0.00 | - | 35 | 1,078 | 46.70% |
| DELL260116P00090000 | 2024-06-14 3:05PM EDT | 2026-01-16 | 8.20 | 7.90 | 10.40 | -0.04 | -0.49% | 36 | 1,092 | 49.45% |
© 2024 Yahoo. All rights reserved.