Singapore markets open in 5 hours 24 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.08 +56.40 (+1.07%) Dow
39,861.28 +303.17 (+0.77%) Nasdaq
16,740.34 +229.16 (+1.39%) Bitcoin USD
65,995.13 +4,426.34 (+7.19%) CMC Crypto 200
1,384.28 +116.33 (+9.17%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00160000 | 2024-05-15 3:19PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.15 | +0.11 | +275.00% | 774 | 874 | 46.09% |
| DELL240524C00160000 | 2024-05-15 3:19PM EDT | 2024-05-24 | 1.72 | 1.70 | 1.85 | +1.57 | +1,046.67% | 618 | 43 | 53.42% |
| DELL240531C00160000 | 2024-05-15 2:41PM EDT | 2024-05-31 | 4.90 | 5.30 | 6.20 | +3.30 | +206.25% | 504 | 62 | 75.81% |
| DELL240607C00160000 | 2024-05-15 2:01PM EDT | 2024-06-07 | 5.44 | 5.80 | 6.30 | +3.62 | +198.90% | 104 | 163 | 65.86% |
| DELL240614C00160000 | 2024-05-15 2:16PM EDT | 2024-06-14 | 5.90 | 5.90 | 6.60 | +3.84 | +186.41% | 23 | 18 | 59.16% |
| DELL240621C00160000 | 2024-05-15 3:17PM EDT | 2024-06-21 | 6.74 | 6.60 | 7.00 | +4.43 | +191.77% | 833 | 912 | 56.40% |
| DELL240628C00160000 | 2024-05-15 2:33PM EDT | 2024-06-28 | 6.60 | 7.10 | 7.40 | +4.05 | +158.82% | 9 | 107 | 54.05% |
| DELL240719C00160000 | 2024-05-15 3:11PM EDT | 2024-07-19 | 8.25 | 8.40 | 8.80 | +4.65 | +129.17% | 371 | 509 | 50.10% |
| DELL240816C00160000 | 2024-05-15 3:06PM EDT | 2024-08-16 | 9.87 | 10.10 | 10.50 | +5.17 | +110.00% | 115 | 1,052 | 48.35% |
| DELL241018C00160000 | 2024-05-15 1:42PM EDT | 2024-10-18 | 13.95 | 14.80 | 15.20 | +5.75 | +70.12% | 76 | 295 | 49.47% |
| DELL250117C00160000 | 2024-05-15 2:35PM EDT | 2025-01-17 | 19.00 | 19.90 | 20.40 | +6.63 | +53.60% | 244 | 681 | 49.93% |
| DELL250620C00160000 | 2024-05-15 11:35AM EDT | 2025-06-20 | 25.41 | 26.80 | 27.20 | +9.31 | +57.83% | 50 | 28 | 50.11% |
| DELL260116C00160000 | 2024-05-14 3:42PM EDT | 2026-01-16 | 24.40 | 33.60 | 34.00 | 0.00 | - | 12 | 37 | 49.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00160000 | 2024-05-15 11:08AM EDT | 2024-06-21 | 19.80 | 17.20 | 17.60 | -16.80 | -45.90% | 17 | 11 | 57.79% |
| DELL240719P00160000 | 2024-05-15 3:14PM EDT | 2024-07-19 | 19.00 | 18.40 | 18.80 | -19.20 | -50.26% | 89 | 10 | 49.52% |
| DELL240816P00160000 | 2024-05-15 1:58PM EDT | 2024-08-16 | 21.30 | 19.90 | 20.10 | -10.30 | -32.59% | 6 | 5 | 45.87% |
| DELL241018P00160000 | 2024-05-09 2:27PM EDT | 2024-10-18 | 26.64 | 23.40 | 23.60 | -7.36 | -21.65% | 3 | 12 | 44.51% |
| DELL250117P00160000 | 2024-05-09 3:00PM EDT | 2025-01-17 | 36.50 | 26.70 | 27.00 | 0.00 | - | 40 | 40 | 42.34% |
| DELL250620P00160000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 43.20 | 31.30 | 34.00 | 0.00 | - | 10 | 0 | 44.45% |
© 2024 Yahoo. All rights reserved.