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
67,941.96 +2,164.37 (+3.29%) CMC Crypto 200
1,375.03 +44.42 (+3.34%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240726C00165000 | 2024-07-25 2:12PM EDT | 2024-07-26 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 655 | 270.31% |
| DELL240802C00165000 | 2024-07-25 12:16PM EDT | 2024-08-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 244 | 95.31% |
| DELL240809C00165000 | 2024-07-26 1:26PM EDT | 2024-08-09 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 14 | 23 | 75.39% |
| DELL240816C00165000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 235 | 7,784 | 65.43% |
| DELL240823C00165000 | 2024-07-25 10:28AM EDT | 2024-08-23 | 0.11 | 0.05 | 0.25 | 0.00 | - | 1 | 100 | 62.70% |
| DELL240830C00165000 | 2024-07-25 1:25PM EDT | 2024-08-30 | 0.44 | 0.30 | 0.55 | 0.00 | - | 16 | 23 | 66.70% |
| DELL240920C00165000 | 2024-07-26 10:54AM EDT | 2024-09-20 | 0.70 | 0.65 | 0.75 | 0.00 | - | 10 | 515 | 58.42% |
| DELL241018C00165000 | 2024-07-26 3:33PM EDT | 2024-10-18 | 1.25 | 1.15 | 1.25 | +0.15 | +13.64% | 29 | 2,454 | 53.93% |
| DELL241115C00165000 | 2024-07-25 3:18PM EDT | 2024-11-15 | 1.70 | 1.85 | 1.95 | 0.00 | - | 44 | 151 | 52.58% |
| DELL241220C00165000 | 2024-07-26 1:03PM EDT | 2024-12-20 | 3.35 | 3.30 | 3.50 | +0.15 | +4.69% | 4 | 269 | 54.60% |
| DELL250117C00165000 | 2024-07-26 2:25PM EDT | 2025-01-17 | 3.88 | 3.80 | 4.10 | +0.26 | +7.18% | 7 | 736 | 52.62% |
| DELL250321C00165000 | 2024-07-25 2:07PM EDT | 2025-03-21 | 5.76 | 5.80 | 6.50 | 0.00 | - | 1 | 42 | 53.07% |
| DELL250620C00165000 | 2024-07-26 1:28PM EDT | 2025-06-20 | 8.60 | 8.20 | 8.90 | +0.83 | +10.68% | 1 | 344 | 51.76% |
| DELL260116C00165000 | 2024-07-25 3:57PM EDT | 2026-01-16 | 14.10 | 13.10 | 16.40 | +0.87 | +6.58% | 1 | 314 | 52.59% |
Putsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240726P00165000 | 2024-07-25 3:05PM EDT | 2024-07-26 | 50.80 | 49.70 | 53.50 | 0.00 | - | 10 | 0 | 340.63% |
| DELL240802P00165000 | 2024-07-23 3:39PM EDT | 2024-08-02 | 37.88 | 49.60 | 53.30 | 0.00 | - | 2 | 0 | 87.50% |
| DELL240816P00165000 | 2024-07-26 3:30PM EDT | 2024-08-16 | 51.75 | 49.40 | 52.10 | -0.85 | -1.62% | 83 | 32 | 92.92% |
| DELL240830P00165000 | 2024-07-18 10:24AM EDT | 2024-08-30 | 40.90 | 51.00 | 53.20 | 0.00 | - | 1 | 0 | 72.66% |
| DELL240920P00165000 | 2024-07-24 2:38PM EDT | 2024-09-20 | 48.91 | 50.00 | 52.40 | 0.00 | - | 1 | 113 | 62.57% |
| DELL241018P00165000 | 2024-07-25 10:12AM EDT | 2024-10-18 | 54.50 | 50.60 | 53.20 | 0.00 | - | 1 | 238 | 59.42% |
| DELL241115P00165000 | 2024-07-19 3:10PM EDT | 2024-11-15 | 42.00 | 50.80 | 53.70 | 0.00 | - | 4 | 55 | 55.21% |
| DELL241220P00165000 | 2024-07-19 11:17AM EDT | 2024-12-20 | 42.70 | 51.20 | 54.30 | 0.00 | - | 1 | 9 | 51.73% |
| DELL250117P00165000 | 2024-07-26 9:39AM EDT | 2025-01-17 | 52.35 | 52.20 | 54.80 | -1.29 | -2.40% | 5 | 160 | 49.92% |
| DELL250321P00165000 | 2024-07-02 9:46AM EDT | 2025-03-21 | 36.70 | 52.50 | 54.90 | 0.00 | - | 8 | 9 | 43.25% |
| DELL250620P00165000 | 2024-07-16 1:58PM EDT | 2025-06-20 | 42.90 | 55.20 | 57.80 | 0.00 | - | 5 | 153 | 45.81% |
| DELL260116P00165000 | 2024-07-25 11:47AM EDT | 2026-01-16 | 58.00 | 58.30 | 59.20 | -1.15 | -1.94% | 2 | 26 | 38.86% |
© 2024 Yahoo. All rights reserved.