Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,940.26 +2,182.09 (+3.32%) CMC Crypto 200
1,375.16 +44.56 (+3.35%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240726C00105000 | 2024-07-26 2:06PM EDT | 2024-07-26 | 8.40 | 8.30 | 10.50 | +1.80 | +27.27% | 13 | 13 | 158.69% |
| DELL240802C00105000 | 2024-07-26 2:40PM EDT | 2024-08-02 | 8.72 | 9.00 | 9.60 | -0.18 | -2.02% | 101 | 70 | 53.61% |
| DELL240809C00105000 | 2024-07-19 9:57AM EDT | 2024-08-09 | 22.00 | 9.90 | 11.70 | 0.00 | - | 1 | 1 | 62.21% |
| DELL240816C00105000 | 2024-07-26 1:32PM EDT | 2024-08-16 | 10.70 | 10.10 | 11.30 | +1.50 | +16.30% | 46 | 77 | 50.22% |
| DELL240823C00105000 | 2024-07-26 11:53AM EDT | 2024-08-23 | 10.70 | 10.40 | 11.80 | -0.66 | -5.81% | 3 | 9 | 54.30% |
| DELL240830C00105000 | 2024-07-25 3:42PM EDT | 2024-08-30 | 13.70 | 13.50 | 15.60 | +0.70 | +5.38% | 2 | 45 | 70.83% |
| DELL240920C00105000 | 2024-07-26 1:45PM EDT | 2024-09-20 | 14.70 | 14.90 | 15.20 | +0.58 | +4.11% | 47 | 91 | 59.39% |
| DELL241018C00105000 | 2024-07-26 12:59PM EDT | 2024-10-18 | 16.41 | 16.20 | 16.60 | +0.91 | +5.87% | 1 | 179 | 55.43% |
| DELL241115C00105000 | 2024-07-26 1:15PM EDT | 2024-11-15 | 17.80 | 17.40 | 17.90 | +0.90 | +5.33% | 39 | 32 | 53.49% |
| DELL241220C00105000 | 2024-07-26 3:41PM EDT | 2024-12-20 | 20.20 | 19.90 | 20.30 | -0.20 | -0.98% | 4 | 16 | 55.95% |
| DELL250117C00105000 | 2024-07-25 11:22AM EDT | 2025-01-17 | 22.00 | 20.90 | 21.30 | 0.00 | - | 5 | 467 | 54.74% |
| DELL250321C00105000 | 2024-07-25 3:58PM EDT | 2025-03-21 | 21.94 | 23.30 | 24.90 | 0.00 | - | 36 | 50 | 55.83% |
| DELL250620C00105000 | 2024-07-25 11:24AM EDT | 2025-06-20 | 26.00 | 26.00 | 28.10 | -1.73 | -6.24% | 2 | 74 | 54.94% |
| DELL260116C00105000 | 2024-07-26 9:52AM EDT | 2026-01-16 | 31.98 | 31.90 | 33.00 | -11.86 | -27.05% | 2 | 88 | 53.68% |
Putsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240726P00105000 | 2024-07-26 3:37PM EDT | 2024-07-26 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 163 | 710 | 71.09% |
| DELL240802P00105000 | 2024-07-26 3:24PM EDT | 2024-08-02 | 0.47 | 0.40 | 0.45 | -0.56 | -54.37% | 370 | 1,114 | 45.65% |
| DELL240809P00105000 | 2024-07-26 3:36PM EDT | 2024-08-09 | 1.25 | 1.15 | 1.25 | -0.72 | -36.55% | 90 | 106 | 47.78% |
| DELL240816P00105000 | 2024-07-26 3:05PM EDT | 2024-08-16 | 1.75 | 1.70 | 1.80 | -0.80 | -31.37% | 132 | 3,129 | 46.27% |
| DELL240823P00105000 | 2024-07-26 12:34PM EDT | 2024-08-23 | 2.35 | 2.15 | 2.30 | -0.41 | -14.86% | 141 | 185 | 45.34% |
| DELL240830P00105000 | 2024-07-26 11:48AM EDT | 2024-08-30 | 4.65 | 4.50 | 4.80 | -0.35 | -7.00% | 15 | 4,568 | 60.24% |
| DELL240906P00105000 | 2024-07-26 2:24PM EDT | 2024-09-06 | 5.11 | 4.40 | 6.70 | +0.11 | +2.20% | 5 | - | 61.66% |
| DELL240920P00105000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 5.62 | 5.40 | 5.70 | -0.68 | -10.79% | 2,975 | 10,463 | 53.55% |
| DELL241018P00105000 | 2024-07-26 12:29PM EDT | 2024-10-18 | 6.70 | 6.50 | 6.80 | -0.55 | -7.59% | 34 | 1,237 | 50.21% |
| DELL241115P00105000 | 2024-07-26 12:41PM EDT | 2024-11-15 | 7.85 | 7.70 | 8.10 | -0.73 | -8.51% | 31 | 291 | 49.21% |
| DELL241220P00105000 | 2024-07-26 11:38AM EDT | 2024-12-20 | 10.07 | 9.60 | 10.00 | -0.43 | -4.10% | 5 | 1,101 | 50.18% |
| DELL250117P00105000 | 2024-07-26 11:34AM EDT | 2025-01-17 | 10.70 | 9.80 | 10.50 | -0.20 | -1.83% | 39 | 982 | 47.74% |
| DELL250321P00105000 | 2024-07-25 2:06PM EDT | 2025-03-21 | 12.22 | 12.20 | 12.60 | 0.00 | - | 4 | 606 | 47.17% |
| DELL250620P00105000 | 2024-07-26 2:29PM EDT | 2025-06-20 | 14.80 | 14.50 | 16.20 | +0.20 | +1.37% | 131 | 1,149 | 49.19% |
| DELL260116P00105000 | 2024-07-26 1:39PM EDT | 2026-01-16 | 18.90 | 18.50 | 19.30 | +0.32 | +1.72% | 1 | 245 | 44.57% |
© 2024 Yahoo. All rights reserved.