Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,751.74 -1,314.38 (-2.02%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00105000 | 2024-04-16 9:57AM EDT | 2024-04-26 | 13.42 | 8.30 | 10.80 | -0.08 | -0.59% | 1 | 42 | 67.77% |
| DELL240503C00105000 | 2024-04-19 10:39AM EDT | 2024-05-03 | 12.10 | 8.70 | 11.90 | -8.75 | -41.97% | 1 | 0 | 65.80% |
| DELL240517C00105000 | 2024-04-19 3:36PM EDT | 2024-05-17 | 11.80 | 11.50 | 12.80 | -2.44 | -17.13% | 41 | 200 | 55.64% |
| DELL240524C00105000 | 2024-04-19 2:00PM EDT | 2024-05-24 | 13.10 | 10.70 | 14.20 | -2.95 | -18.38% | 2 | 3 | 61.65% |
| DELL240621C00105000 | 2024-04-19 3:26PM EDT | 2024-06-21 | 16.10 | 15.50 | 17.10 | -1.70 | -9.55% | 975 | 2,359 | 58.59% |
| DELL240719C00105000 | 2024-04-19 10:19AM EDT | 2024-07-19 | 18.35 | 15.20 | 18.70 | -2.85 | -13.44% | 2 | 993 | 51.95% |
| DELL240816C00105000 | 2024-04-10 10:09AM EDT | 2024-08-16 | 25.79 | 17.50 | 19.50 | 0.00 | - | 1 | 23 | 52.01% |
| DELL241018C00105000 | 2024-04-18 11:53AM EDT | 2024-10-18 | 21.00 | 19.90 | 22.20 | -2.70 | -11.39% | 2 | 43 | 50.73% |
| DELL250117C00105000 | 2024-04-10 10:47AM EDT | 2025-01-17 | 31.50 | 23.20 | 25.80 | 0.00 | - | 10 | 583 | 50.95% |
| DELL250620C00105000 | 2024-04-16 2:38PM EDT | 2025-06-20 | 33.32 | 27.90 | 30.90 | 0.00 | - | 3 | 41 | 51.58% |
| DELL260116C00105000 | 2024-04-19 11:04AM EDT | 2026-01-16 | 34.40 | 30.50 | 35.50 | -6.75 | -16.40% | 2 | 91 | 53.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00105000 | 2024-04-19 3:46PM EDT | 2024-04-26 | 0.40 | 0.35 | 0.45 | +0.13 | +48.15% | 127 | 337 | 51.95% |
| DELL240503P00105000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 1.05 | 1.00 | 1.15 | +0.50 | +90.91% | 17 | 65 | 50.54% |
| DELL240510P00105000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 1.60 | 0.65 | 2.60 | +0.72 | +81.82% | 112 | 23 | 60.47% |
| DELL240517P00105000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 1.95 | 1.90 | 2.00 | +0.60 | +44.44% | 434 | 639 | 46.22% |
| DELL240524P00105000 | 2024-04-19 12:59PM EDT | 2024-05-24 | 2.19 | 1.75 | 2.95 | +0.19 | +9.50% | 29 | 178 | 49.95% |
| DELL240531P00105000 | 2024-04-19 3:39PM EDT | 2024-05-31 | 4.53 | 3.10 | 6.60 | +0.93 | +25.83% | 16 | 34 | 60.18% |
| DELL240621P00105000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 5.30 | 5.20 | 5.50 | +0.90 | +20.45% | 102 | 3,383 | 52.16% |
| DELL240719P00105000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 6.10 | 6.00 | 6.20 | +0.90 | +17.31% | 6 | 193 | 47.63% |
| DELL240816P00105000 | 2024-04-19 10:02AM EDT | 2024-08-16 | 5.60 | 6.80 | 7.10 | -0.40 | -6.67% | 1 | 332 | 45.53% |
| DELL241018P00105000 | 2024-04-19 11:20AM EDT | 2024-10-18 | 8.60 | 9.10 | 9.30 | +0.60 | +7.50% | 5 | 83 | 44.37% |
| DELL250117P00105000 | 2024-04-19 2:02PM EDT | 2025-01-17 | 11.10 | 11.00 | 11.60 | +0.41 | +3.84% | 10 | 182 | 42.60% |
| DELL250620P00105000 | 2024-04-12 3:25PM EDT | 2025-06-20 | 13.01 | 14.30 | 15.00 | 0.00 | - | 1 | 12 | 41.58% |
| DELL260116P00105000 | 2024-04-12 1:58PM EDT | 2026-01-16 | 16.25 | 17.10 | 18.00 | 0.00 | - | 10 | 10 | 39.48% |
© 2024 Yahoo. All rights reserved.