Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,008.62 -63.01 (-1.24%) Dow
37,853.26 -607.66 (-1.58%) Nasdaq
15,448.44 -264.31 (-1.68%) Bitcoin USD
63,649.90 -1,125.86 (-1.74%) CMC Crypto 200
1,374.66 -7.92 (-0.57%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00110000 | 2024-04-25 10:07AM EDT | 2024-04-26 | 9.85 | 11.10 | 11.70 | -1.35 | -12.05% | 6 | 118 | 0.00% |
| DELL240503C00110000 | 2024-04-25 10:17AM EDT | 2024-05-03 | 11.70 | 11.40 | 12.40 | +1.65 | +16.42% | 1 | 13 | 54.30% |
| DELL240510C00110000 | 2024-04-23 1:51PM EDT | 2024-05-10 | 10.65 | 12.40 | 13.40 | 0.00 | - | 6 | 23 | 50.00% |
| DELL240517C00110000 | 2024-04-25 9:35AM EDT | 2024-05-17 | 10.00 | 12.70 | 13.00 | -1.50 | -13.04% | 2 | 796 | 43.07% |
| DELL240524C00110000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 10.50 | 13.60 | 14.40 | +1.20 | +12.90% | 4 | 31 | 52.32% |
| DELL240531C00110000 | 2024-04-16 12:10PM EDT | 2024-05-31 | 14.83 | 15.90 | 16.20 | 0.00 | - | - | 200 | 60.60% |
| DELL240621C00110000 | 2024-04-25 9:33AM EDT | 2024-06-21 | 14.72 | 17.20 | 17.50 | -1.58 | -9.69% | 3 | 942 | 56.41% |
| DELL240719C00110000 | 2024-04-25 10:18AM EDT | 2024-07-19 | 18.15 | 18.20 | 18.60 | -2.85 | -13.57% | 1 | 423 | 51.50% |
| DELL240816C00110000 | 2024-04-23 12:43PM EDT | 2024-08-16 | 17.50 | 19.30 | 19.50 | 0.00 | - | 5 | 123 | 49.37% |
| DELL241018C00110000 | 2024-04-23 11:49AM EDT | 2024-10-18 | 22.50 | 22.60 | 23.10 | +1.10 | +5.14% | 2 | 181 | 50.74% |
| DELL250117C00110000 | 2024-04-24 12:39PM EDT | 2025-01-17 | 25.10 | 25.90 | 26.70 | 0.00 | - | 11 | 509 | 50.43% |
| DELL250620C00110000 | 2024-04-22 1:49PM EDT | 2025-06-20 | 27.07 | 28.60 | 32.20 | 0.00 | - | 8 | 36 | 52.71% |
| DELL260116C00110000 | 2024-04-24 9:42AM EDT | 2026-01-16 | 36.72 | 35.00 | 36.00 | 0.00 | - | 1 | 399 | 49.71% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00110000 | 2024-04-25 10:51AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.10 | -0.05 | -71.43% | 58 | 909 | 69.14% |
| DELL240503P00110000 | 2024-04-25 11:04AM EDT | 2024-05-03 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 12 | 840 | 49.61% |
| DELL240510P00110000 | 2024-04-24 3:40PM EDT | 2024-05-10 | 1.00 | 0.75 | 0.85 | 0.00 | - | 1 | 27 | 46.48% |
| DELL240517P00110000 | 2024-04-25 11:09AM EDT | 2024-05-17 | 1.20 | 1.10 | 1.45 | -0.19 | -13.67% | 99 | 2,509 | 46.92% |
| DELL240524P00110000 | 2024-04-25 10:31AM EDT | 2024-05-24 | 2.01 | 1.95 | 2.05 | -0.14 | -6.51% | 20 | 72 | 47.39% |
| DELL240531P00110000 | 2024-04-24 2:43PM EDT | 2024-05-31 | 4.25 | 4.00 | 4.20 | 0.00 | - | 16 | 94 | 59.78% |
| DELL240621P00110000 | 2024-04-25 11:08AM EDT | 2024-06-21 | 4.90 | 4.80 | 5.00 | -0.32 | -6.13% | 14 | 1,150 | 52.72% |
| DELL240719P00110000 | 2024-04-25 10:37AM EDT | 2024-07-19 | 5.90 | 5.60 | 5.90 | +0.20 | +3.51% | 1 | 513 | 48.29% |
| DELL240816P00110000 | 2024-04-22 1:25PM EDT | 2024-08-16 | 8.41 | 6.50 | 6.80 | 0.00 | - | 59 | 1,700 | 45.78% |
| DELL241018P00110000 | 2024-04-24 10:21AM EDT | 2024-10-18 | 8.82 | 9.00 | 9.20 | 0.00 | - | 1 | 600 | 44.79% |
| DELL250117P00110000 | 2024-04-24 11:26AM EDT | 2025-01-17 | 11.50 | 11.30 | 11.50 | 0.00 | - | 11 | 498 | 42.58% |
| DELL250620P00110000 | 2024-04-23 10:21AM EDT | 2025-06-20 | 14.80 | 12.60 | 14.80 | 0.00 | - | 1 | 4 | 40.94% |
| DELL260116P00110000 | 2024-04-17 10:54AM EDT | 2026-01-16 | 18.20 | 15.60 | 18.40 | 0.00 | - | 3 | 18 | 39.70% |
© 2024 Yahoo. All rights reserved.