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
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,960.12 -915.70 (-1.41%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00115000 | 2024-04-26 3:53PM EDT | 2024-04-26 | 10.30 | 9.10 | 10.20 | +0.60 | +6.19% | 65 | 166 | 99.22% |
| DELL240503C00115000 | 2024-04-26 11:52AM EDT | 2024-05-03 | 10.43 | 9.20 | 10.80 | +0.36 | +3.57% | 35 | 152 | 54.30% |
| DELL240510C00115000 | 2024-04-24 2:52PM EDT | 2024-05-10 | 7.55 | 9.60 | 11.80 | 0.00 | - | 7 | 74 | 54.91% |
| DELL240517C00115000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 11.89 | 11.60 | 12.00 | +0.09 | +0.76% | 46 | 780 | 47.58% |
| DELL240524C00115000 | 2024-04-24 1:48PM EDT | 2024-05-24 | 10.39 | 11.80 | 13.00 | 0.00 | - | 1 | 206 | 50.61% |
| DELL240531C00115000 | 2024-04-26 1:18PM EDT | 2024-05-31 | 15.31 | 13.60 | 15.70 | +2.91 | +23.47% | 5 | 9 | 58.03% |
| DELL240621C00115000 | 2024-04-26 2:42PM EDT | 2024-06-21 | 16.26 | 14.40 | 16.70 | +0.16 | +0.99% | 20 | 3,091 | 51.38% |
| DELL240719C00115000 | 2024-04-26 11:01AM EDT | 2024-07-19 | 17.58 | 15.60 | 18.10 | +0.03 | +0.17% | 6 | 240 | 53.96% |
| DELL240816C00115000 | 2024-04-26 1:49PM EDT | 2024-08-16 | 19.20 | 18.00 | 19.10 | +2.20 | +12.94% | 12 | 211 | 50.77% |
| DELL241018C00115000 | 2024-04-25 10:27AM EDT | 2024-10-18 | 20.30 | 21.00 | 22.80 | 0.00 | - | 2 | 99 | 52.36% |
| DELL250117C00115000 | 2024-04-26 10:35AM EDT | 2025-01-17 | 26.13 | 24.40 | 27.40 | +0.23 | +0.89% | 10 | 532 | 50.41% |
| DELL250620C00115000 | 2024-04-25 3:46PM EDT | 2025-06-20 | 30.31 | 30.40 | 32.90 | 0.00 | - | 1 | 49 | 51.85% |
| DELL260116C00115000 | 2024-04-15 9:38AM EDT | 2026-01-16 | 31.40 | 33.10 | 36.90 | 0.00 | - | 4 | 87 | 51.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00115000 | 2024-04-26 3:31PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 398 | 74.22% |
| DELL240503P00115000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 0.34 | 0.30 | 0.40 | -0.19 | -35.85% | 1,177 | 192 | 45.12% |
| DELL240510P00115000 | 2024-04-26 3:36PM EDT | 2024-05-10 | 0.80 | 0.80 | 1.25 | -0.21 | -20.79% | 53 | 79 | 47.93% |
| DELL240517P00115000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 1.24 | 1.25 | 1.65 | -0.17 | -12.06% | 359 | 1,754 | 44.34% |
| DELL240524P00115000 | 2024-04-26 3:08PM EDT | 2024-05-24 | 2.08 | 0.90 | 2.25 | -0.27 | -11.49% | 111 | 138 | 44.39% |
| DELL240531P00115000 | 2024-04-26 2:18PM EDT | 2024-05-31 | 4.47 | 3.20 | 5.80 | -0.33 | -6.88% | 7 | 43 | 57.37% |
| DELL240621P00115000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 5.20 | 5.20 | 5.50 | -0.20 | -3.70% | 81 | 1,108 | 50.57% |
| DELL240719P00115000 | 2024-04-26 1:20PM EDT | 2024-07-19 | 6.27 | 6.10 | 6.50 | -1.33 | -17.50% | 8 | 338 | 46.84% |
| DELL240816P00115000 | 2024-04-26 1:13PM EDT | 2024-08-16 | 7.21 | 7.10 | 7.40 | -0.39 | -5.13% | 10 | 827 | 44.25% |
| DELL241018P00115000 | 2024-04-26 10:30AM EDT | 2024-10-18 | 9.60 | 9.60 | 10.00 | -1.70 | -15.04% | 15 | 320 | 43.74% |
| DELL250117P00115000 | 2024-04-26 3:08PM EDT | 2025-01-17 | 12.30 | 12.10 | 12.80 | 0.00 | - | 5 | 254 | 42.68% |
| DELL250620P00115000 | 2024-04-22 9:50AM EDT | 2025-06-20 | 17.50 | 15.30 | 18.00 | 0.00 | - | 1 | 30 | 44.55% |
| DELL260116P00115000 | 2024-04-26 3:17PM EDT | 2026-01-16 | 18.50 | 18.20 | 20.00 | -0.80 | -4.15% | 11 | 12 | 39.73% |
© 2024 Yahoo. All rights reserved.