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:135.00
Callsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240726C00135000 | 2024-07-26 3:54PM EDT | 2024-07-26 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 54 | 1,069 | 137.50% |
| DELL240802C00135000 | 2024-07-26 12:44PM EDT | 2024-08-02 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 33 | 786 | 53.52% |
| DELL240809C00135000 | 2024-07-26 2:14PM EDT | 2024-08-09 | 0.18 | 0.15 | 0.25 | -0.07 | -28.00% | 33 | 957 | 50.98% |
| DELL240816C00135000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 0.43 | 0.40 | 0.50 | +0.03 | +7.50% | 310 | 4,556 | 48.98% |
| DELL240823C00135000 | 2024-07-26 3:26PM EDT | 2024-08-23 | 0.55 | 0.60 | 0.75 | -0.29 | -34.52% | 119 | 124 | 47.22% |
| DELL240830C00135000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 2.57 | 2.15 | 4.10 | +0.42 | +19.53% | 93 | 372 | 68.10% |
| DELL240920C00135000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 3.40 | 3.40 | 3.60 | +0.20 | +6.25% | 229 | 1,097 | 56.76% |
| DELL241018C00135000 | 2024-07-26 11:52AM EDT | 2024-10-18 | 4.61 | 4.70 | 4.90 | +0.41 | +9.76% | 40 | 1,782 | 53.59% |
| DELL241115C00135000 | 2024-07-26 2:46PM EDT | 2024-11-15 | 5.99 | 5.90 | 6.20 | +0.54 | +9.91% | 18 | 161 | 52.08% |
| DELL241220C00135000 | 2024-07-26 11:29AM EDT | 2024-12-20 | 7.90 | 8.20 | 8.50 | -0.82 | -9.40% | 21 | 225 | 54.11% |
| DELL250117C00135000 | 2024-07-26 1:23PM EDT | 2025-01-17 | 9.20 | 9.30 | 9.60 | +0.44 | +5.02% | 41 | 1,472 | 53.28% |
| DELL250321C00135000 | 2024-07-26 11:18AM EDT | 2025-03-21 | 11.89 | 11.60 | 13.30 | -0.11 | -0.92% | 2 | 273 | 54.12% |
| DELL250620C00135000 | 2024-07-26 2:18PM EDT | 2025-06-20 | 15.05 | 13.30 | 15.40 | +0.25 | +1.69% | 3 | 730 | 50.51% |
| DELL260116C00135000 | 2024-07-25 12:16PM EDT | 2026-01-16 | 21.12 | 20.90 | 23.00 | 0.00 | - | 28 | 1,632 | 53.30% |
Putsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240726P00135000 | 2024-07-26 10:03AM EDT | 2024-07-26 | 21.00 | 20.00 | 23.40 | -1.45 | -6.46% | 30 | 55 | 199.22% |
| DELL240802P00135000 | 2024-07-25 3:32PM EDT | 2024-08-02 | 22.00 | 19.90 | 23.30 | +0.01 | +0.05% | 52 | 94 | 64.26% |
| DELL240809P00135000 | 2024-07-26 2:31PM EDT | 2024-08-09 | 21.97 | 20.00 | 22.40 | +0.47 | +2.19% | 31 | 204 | 70.29% |
| DELL240816P00135000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 21.91 | 20.90 | 23.00 | -1.74 | -7.36% | 113 | 2,319 | 67.38% |
| DELL240823P00135000 | 2024-07-26 3:26PM EDT | 2024-08-23 | 21.78 | 20.40 | 22.50 | -0.54 | -2.42% | 16 | 112 | 52.03% |
| DELL240830P00135000 | 2024-07-26 12:40PM EDT | 2024-08-30 | 23.20 | 21.40 | 23.90 | -1.56 | -6.30% | 9 | 59 | 61.94% |
| DELL240920P00135000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 24.12 | 22.70 | 24.30 | -0.58 | -2.35% | 41 | 1,023 | 52.22% |
| DELL241018P00135000 | 2024-07-25 2:54PM EDT | 2024-10-18 | 25.12 | 23.70 | 25.50 | -0.83 | -3.20% | 2 | 3,439 | 49.62% |
| DELL241115P00135000 | 2024-07-26 2:00PM EDT | 2024-11-15 | 26.28 | 25.80 | 26.30 | +0.70 | +2.74% | 3 | 315 | 46.77% |
| DELL241220P00135000 | 2024-07-25 10:56AM EDT | 2024-12-20 | 27.40 | 26.30 | 28.10 | 0.00 | - | 4 | 272 | 47.85% |
| DELL250117P00135000 | 2024-07-26 1:41PM EDT | 2025-01-17 | 29.00 | 27.20 | 28.80 | -0.40 | -1.36% | 2 | 1,709 | 46.29% |
| DELL250321P00135000 | 2024-07-26 11:39AM EDT | 2025-03-21 | 30.80 | 28.70 | 30.60 | +0.50 | +1.65% | 1 | 192 | 44.92% |
| DELL250620P00135000 | 2024-07-26 12:46PM EDT | 2025-06-20 | 32.70 | 31.40 | 33.50 | -1.15 | -3.40% | 2 | 381 | 45.16% |
| DELL260116P00135000 | 2024-07-25 10:44AM EDT | 2026-01-16 | 36.71 | 36.10 | 37.00 | 0.00 | - | 10 | 227 | 41.73% |
© 2024 Yahoo. All rights reserved.