Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,130.57 +51.71 (+0.64%) Bitcoin USD
64,553.95 +810.50 (+1.27%) CMC Crypto 200
1,338.22 -58.31 (-4.18%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00100000 | 2024-04-23 2:43PM EDT | 2024-04-26 | 19.77 | 22.50 | 24.30 | 0.00 | - | 3 | 1 | 0.00% |
| DELL240503C00100000 | 2024-04-16 9:37AM EDT | 2024-05-03 | 16.10 | 23.80 | 24.40 | 0.00 | - | 10 | 10 | 0.00% |
| DELL240510C00100000 | 2024-04-19 12:43PM EDT | 2024-05-10 | 15.70 | 24.20 | 25.90 | 0.00 | - | 2 | 2 | 59.28% |
| DELL240517C00100000 | 2024-04-25 1:50PM EDT | 2024-05-17 | 25.50 | 24.30 | 25.20 | 0.00 | - | 4 | 186 | 55.18% |
| DELL240524C00100000 | 2024-04-22 12:59PM EDT | 2024-05-24 | 16.60 | 24.50 | 25.10 | 0.00 | - | 2 | 77 | 44.68% |
| DELL240531C00100000 | 2024-04-25 3:51PM EDT | 2024-05-31 | 26.70 | 25.40 | 27.10 | 0.00 | - | 1 | 22 | 61.96% |
| DELL240621C00100000 | 2024-04-26 9:56AM EDT | 2024-06-21 | 26.70 | 26.50 | 26.90 | -0.50 | -1.84% | 7 | 740 | 53.91% |
| DELL240719C00100000 | 2024-04-26 9:33AM EDT | 2024-07-19 | 28.00 | 27.40 | 28.30 | -0.50 | -1.75% | 5 | 933 | 52.61% |
| DELL240816C00100000 | 2024-04-25 2:42PM EDT | 2024-08-16 | 28.30 | 27.60 | 28.80 | 0.00 | - | 3 | 886 | 51.07% |
| DELL241018C00100000 | 2024-04-25 3:39PM EDT | 2024-10-18 | 31.40 | 30.90 | 31.30 | 0.00 | - | 22 | 485 | 50.55% |
| DELL250117C00100000 | 2024-04-25 10:37AM EDT | 2025-01-17 | 32.08 | 33.60 | 35.40 | 0.00 | - | 8 | 1,564 | 51.70% |
| DELL250620C00100000 | 2024-04-26 9:56AM EDT | 2025-06-20 | 38.31 | 36.90 | 39.40 | +6.48 | +20.36% | 2 | 29 | 52.83% |
| DELL260116C00100000 | 2024-04-25 11:42AM EDT | 2026-01-16 | 40.89 | 41.70 | 42.60 | 0.00 | - | 4 | 150 | 49.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00100000 | 2024-04-25 3:14PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 478 | 175.00% |
| DELL240503P00100000 | 2024-04-25 1:57PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.05 | 0.00 | - | 82 | 158 | 61.72% |
| DELL240510P00100000 | 2024-04-25 1:56PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.35 | 0.00 | - | 7 | 39 | 59.67% |
| DELL240517P00100000 | 2024-04-25 3:21PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.20 | -0.02 | -10.53% | 2 | 1,375 | 50.39% |
| DELL240524P00100000 | 2024-04-26 9:41AM EDT | 2024-05-24 | 0.22 | 0.10 | 0.35 | -0.11 | -33.33% | 5 | 920 | 48.98% |
| DELL240531P00100000 | 2024-04-25 3:17PM EDT | 2024-05-31 | 1.22 | 1.15 | 1.30 | 0.00 | - | 8 | 54 | 59.94% |
| DELL240621P00100000 | 2024-04-26 9:38AM EDT | 2024-06-21 | 1.50 | 1.65 | 1.75 | -0.15 | -9.09% | 6 | 1,122 | 52.71% |
| DELL240719P00100000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 2.20 | 2.20 | 2.30 | 0.00 | - | 8 | 864 | 47.85% |
| DELL240816P00100000 | 2024-04-25 3:05PM EDT | 2024-08-16 | 2.85 | 2.75 | 2.90 | 0.00 | - | 40 | 167 | 45.23% |
| DELL241018P00100000 | 2024-04-25 3:08PM EDT | 2024-10-18 | 4.70 | 4.50 | 4.80 | 0.00 | - | 20 | 153 | 44.74% |
| DELL250117P00100000 | 2024-04-25 11:12AM EDT | 2025-01-17 | 7.49 | 6.40 | 6.80 | 0.00 | - | 32 | 746 | 42.93% |
| DELL250620P00100000 | 2024-04-25 10:37AM EDT | 2025-06-20 | 10.50 | 7.30 | 10.90 | 0.00 | - | 2 | 1,987 | 44.28% |
| DELL260116P00100000 | 2024-04-03 1:34PM EDT | 2026-01-16 | 11.50 | 11.80 | 12.80 | 0.00 | - | 1 | 91 | 39.87% |
© 2024 Yahoo. All rights reserved.