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
63,788.21 -797.71 (-1.24%) CMC Crypto 200
1,329.01 -67.52 (-4.83%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00120000 | 2024-04-26 3:57PM EDT | 2024-04-26 | 5.26 | 4.90 | 6.20 | +0.16 | +3.14% | 365 | 2,161 | 83.20% |
| DELL240503C00120000 | 2024-04-26 3:50PM EDT | 2024-05-03 | 6.50 | 6.30 | 6.70 | -0.20 | -2.99% | 302 | 557 | 50.05% |
| DELL240510C00120000 | 2024-04-26 11:36AM EDT | 2024-05-10 | 7.10 | 6.70 | 8.60 | -0.30 | -4.05% | 2 | 60 | 57.74% |
| DELL240517C00120000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 8.40 | 8.10 | 8.40 | +0.10 | +1.20% | 163 | 3,078 | 45.89% |
| DELL240524C00120000 | 2024-04-26 3:05PM EDT | 2024-05-24 | 9.40 | 7.90 | 11.10 | +0.01 | +0.11% | 3 | 1,547 | 60.51% |
| DELL240531C00120000 | 2024-04-26 12:39PM EDT | 2024-05-31 | 12.40 | 11.00 | 13.80 | -0.08 | -0.64% | 17 | 417 | 63.04% |
| DELL240621C00120000 | 2024-04-26 3:29PM EDT | 2024-06-21 | 13.50 | 13.40 | 13.50 | 0.00 | - | 29 | 2,828 | 55.66% |
| DELL240719C00120000 | 2024-04-26 12:40PM EDT | 2024-07-19 | 15.10 | 14.70 | 15.10 | 0.00 | - | 27 | 1,130 | 51.87% |
| DELL240816C00120000 | 2024-04-26 11:50AM EDT | 2024-08-16 | 15.90 | 15.60 | 16.20 | +0.10 | +0.63% | 19 | 496 | 49.87% |
| DELL241018C00120000 | 2024-04-25 3:51PM EDT | 2024-10-18 | 19.10 | 18.70 | 20.90 | -0.60 | -3.05% | 2 | 255 | 50.79% |
| DELL250117C00120000 | 2024-04-26 12:03PM EDT | 2025-01-17 | 23.50 | 22.20 | 23.80 | 0.00 | - | 17 | 784 | 51.04% |
| DELL250620C00120000 | 2024-04-25 1:50PM EDT | 2025-06-20 | 28.30 | 27.50 | 31.00 | 0.00 | - | 3 | 181 | 51.39% |
| DELL260116C00120000 | 2024-04-25 10:33AM EDT | 2026-01-16 | 31.00 | 32.90 | 35.50 | 0.00 | - | 1 | 238 | 50.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00120000 | 2024-04-26 3:26PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 493 | 920 | 45.70% |
| DELL240503P00120000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.19 | 1.15 | 1.45 | -0.41 | -25.62% | 400 | 223 | 46.97% |
| DELL240510P00120000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 2.05 | 2.00 | 2.40 | -0.15 | -6.82% | 14 | 82 | 45.26% |
| DELL240517P00120000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 2.65 | 2.60 | 2.80 | -0.37 | -12.25% | 447 | 1,273 | 41.04% |
| DELL240524P00120000 | 2024-04-26 1:17PM EDT | 2024-05-24 | 3.70 | 3.70 | 5.30 | -0.30 | -7.50% | 12 | 213 | 54.96% |
| DELL240531P00120000 | 2024-04-26 12:04PM EDT | 2024-05-31 | 6.80 | 6.10 | 7.20 | +0.12 | +1.80% | 3 | 64 | 58.41% |
| DELL240621P00120000 | 2024-04-26 3:32PM EDT | 2024-06-21 | 7.40 | 7.30 | 7.50 | -0.10 | -1.33% | 44 | 984 | 50.42% |
| DELL240719P00120000 | 2024-04-26 11:47AM EDT | 2024-07-19 | 8.70 | 8.20 | 8.50 | -0.40 | -4.40% | 65 | 615 | 46.07% |
| DELL240816P00120000 | 2024-04-26 3:38PM EDT | 2024-08-16 | 9.30 | 9.30 | 9.50 | -0.40 | -4.12% | 21 | 329 | 43.72% |
| DELL241018P00120000 | 2024-04-25 10:19AM EDT | 2024-10-18 | 11.80 | 11.90 | 12.30 | -2.20 | -15.71% | 4 | 311 | 43.46% |
| DELL250117P00120000 | 2024-04-25 11:49AM EDT | 2025-01-17 | 15.99 | 14.40 | 15.60 | 0.00 | - | 21 | 215 | 43.36% |
| DELL250620P00120000 | 2024-04-24 1:56PM EDT | 2025-06-20 | 19.35 | 17.10 | 20.50 | 0.00 | - | 60 | 45 | 44.13% |
| DELL260116P00120000 | 2024-04-26 3:17PM EDT | 2026-01-16 | 21.00 | 20.70 | 21.10 | -0.45 | -2.10% | 16 | 16 | 37.02% |
© 2024 Yahoo. All rights reserved.