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
8,116.45 +37.59 (+0.47%) Bitcoin USD
64,164.15 +381.14 (+0.60%) CMC Crypto 200
1,385.02 -11.52 (-0.83%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00125000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2,664 | 1,147 | 0.78% |
| DELL240503C00125000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,228 | 1,450 | 0.20% |
| DELL240510C00125000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 4.70 | 0.00 | 0.00 | 0.00 | - | 35 | 143 | 0.20% |
| DELL240517C00125000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 554 | 2,574 | 0.10% |
| DELL240524C00125000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 6.50 | 0.00 | 0.00 | 0.00 | - | 71 | 317 | 0.10% |
| DELL240531C00125000 | 2024-04-25 3:35PM EDT | 2024-05-31 | 9.60 | 0.00 | 0.00 | 0.00 | - | 33 | 42 | 0.10% |
| DELL240621C00125000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 480 | 7,084 | 0.10% |
| DELL240719C00125000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 12.30 | 0.00 | 0.00 | 0.00 | - | 62 | 1,357 | 0.05% |
| DELL240816C00125000 | 2024-04-25 3:13PM EDT | 2024-08-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 37 | 494 | 0.05% |
| DELL241018C00125000 | 2024-04-25 1:30PM EDT | 2024-10-18 | 17.02 | 0.00 | 0.00 | 0.00 | - | 7 | 367 | 0.05% |
| DELL250117C00125000 | 2024-04-25 3:51PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 52 | 995 | 0.03% |
| DELL250620C00125000 | 2024-04-25 12:18PM EDT | 2025-06-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 88 | 118 | 0.03% |
| DELL260116C00125000 | 2024-04-24 9:51AM EDT | 2026-01-16 | 30.40 | 0.00 | 0.00 | 0.00 | - | 5 | 131 | 0.03% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00125000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.50 | 0.00 | 0.00 | 0.00 | - | 107 | 99 | 0.00% |
| DELL240503P00125000 | 2024-04-25 3:44PM EDT | 2024-05-03 | 3.74 | 0.00 | 0.00 | 0.00 | - | 278 | 350 | 0.00% |
| DELL240510P00125000 | 2024-04-25 11:29AM EDT | 2024-05-10 | 6.10 | 0.00 | 0.00 | 0.00 | - | 101 | 103 | 0.00% |
| DELL240517P00125000 | 2024-04-25 3:24PM EDT | 2024-05-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 13 | 698 | 0.00% |
| DELL240524P00125000 | 2024-04-22 3:29PM EDT | 2024-05-24 | 10.91 | 0.00 | 0.00 | 0.00 | - | 4 | 1,515 | 0.00% |
| DELL240531P00125000 | 2024-04-17 1:42PM EDT | 2024-05-31 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL240621P00125000 | 2024-04-25 3:25PM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 25 | 1,752 | 0.00% |
| DELL240719P00125000 | 2024-04-25 12:51PM EDT | 2024-07-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 106 | 586 | 0.00% |
| DELL240816P00125000 | 2024-04-25 1:39PM EDT | 2024-08-16 | 12.20 | 0.00 | 0.00 | 0.00 | - | 49 | 486 | 0.00% |
| DELL241018P00125000 | 2024-04-25 10:24AM EDT | 2024-10-18 | 16.70 | 0.00 | 0.00 | 0.00 | - | 5 | 323 | 0.00% |
| DELL250117P00125000 | 2024-04-25 1:37PM EDT | 2025-01-17 | 17.69 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
| DELL250620P00125000 | 2024-04-09 10:30AM EDT | 2025-06-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| DELL260116P00125000 | 2024-04-17 3:50PM EDT | 2026-01-16 | 26.10 | 0.00 | 0.00 | 0.00 | - | 25 | 65 | 0.00% |
© 2024 Yahoo. All rights reserved.