Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
62,314.48 +28.54 (+0.05%) CMC Crypto 200
885.54 0.00 (0.00%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:130.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419C00130000 | 2024-04-17 3:57PM EDT | 2024-04-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,019 | 3,797 | 25.00% |
| DELL240426C00130000 | 2024-04-17 1:09PM EDT | 2024-04-26 | 0.65 | 0.00 | 0.00 | 0.00 | - | 215 | 414 | 12.50% |
| DELL240503C00130000 | 2024-04-17 2:46PM EDT | 2024-05-03 | 1.60 | 0.00 | 0.00 | 0.00 | - | 66 | 298 | 12.50% |
| DELL240510C00130000 | 2024-04-17 12:11PM EDT | 2024-05-10 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 6.25% |
| DELL240517C00130000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 2.52 | 0.00 | 0.00 | 0.00 | - | 348 | 3,001 | 6.25% |
| DELL240524C00130000 | 2024-04-17 12:30PM EDT | 2024-05-24 | 3.24 | 0.00 | 0.00 | 0.00 | - | 35 | 31 | 6.25% |
| DELL240531C00130000 | 2024-04-17 3:35PM EDT | 2024-05-31 | 5.90 | 0.00 | 0.00 | 0.00 | - | 42 | 30 | 6.25% |
| DELL240621C00130000 | 2024-04-17 3:55PM EDT | 2024-06-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 138 | 6,481 | 6.25% |
| DELL240719C00130000 | 2024-04-17 2:27PM EDT | 2024-07-19 | 8.34 | 0.00 | 0.00 | 0.00 | - | 61 | 1,714 | 3.13% |
| DELL240816C00130000 | 2024-04-17 1:50PM EDT | 2024-08-16 | 9.23 | 0.00 | 0.00 | 0.00 | - | 34 | 458 | 3.13% |
| DELL241018C00130000 | 2024-04-17 12:42PM EDT | 2024-10-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 722 | 3.13% |
| DELL250117C00130000 | 2024-04-17 11:50AM EDT | 2025-01-17 | 16.24 | 0.00 | 0.00 | 0.00 | - | 3 | 545 | 1.56% |
| DELL250620C00130000 | 2024-04-17 1:31PM EDT | 2025-06-20 | 20.80 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 1.56% |
| DELL260116C00130000 | 2024-04-17 2:25PM EDT | 2026-01-16 | 26.20 | 0.00 | 0.00 | 0.00 | - | 12 | 5,105 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419P00130000 | 2024-04-17 2:44PM EDT | 2024-04-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 61 | 394 | 0.00% |
| DELL240426P00130000 | 2024-04-17 2:44PM EDT | 2024-04-26 | 10.20 | 0.00 | 0.00 | 0.00 | - | 53 | 144 | 0.00% |
| DELL240503P00130000 | 2024-04-16 12:07PM EDT | 2024-05-03 | 12.06 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| DELL240510P00130000 | 2024-04-15 11:35AM EDT | 2024-05-10 | 11.52 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| DELL240517P00130000 | 2024-04-17 9:55AM EDT | 2024-05-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 41 | 329 | 0.00% |
| DELL240524P00130000 | 2024-04-12 12:34PM EDT | 2024-05-24 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| DELL240621P00130000 | 2024-04-17 12:30PM EDT | 2024-06-21 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 681 | 0.00% |
| DELL240719P00130000 | 2024-04-17 9:55AM EDT | 2024-07-19 | 16.30 | 0.00 | 0.00 | 0.00 | - | 7 | 169 | 0.00% |
| DELL240816P00130000 | 2024-04-17 10:38AM EDT | 2024-08-16 | 17.70 | 0.00 | 0.00 | 0.00 | - | 13 | 118 | 0.00% |
| DELL241018P00130000 | 2024-04-15 10:08AM EDT | 2024-10-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 15 | 598 | 0.00% |
| DELL250117P00130000 | 2024-04-17 2:59PM EDT | 2025-01-17 | 22.70 | 0.00 | 0.00 | 0.00 | - | 85 | 162 | 0.00% |
| DELL250620P00130000 | 2024-04-10 12:00PM EDT | 2025-06-20 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DELL260116P00130000 | 2024-04-17 10:14AM EDT | 2026-01-16 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.