Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,962.40 +68.53 (+0.11%) CMC Crypto 200
1,261.47 -96.54 (-7.11%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00180000 | 2024-04-19 10:22AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 88 | 99.22% |
| DELL240524C00180000 | 2024-05-10 3:35PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.35 | 0.00 | - | 100 | 16 | 76.17% |
| DELL240531C00180000 | 2024-05-10 3:33PM EDT | 2024-05-31 | 0.43 | 0.30 | 1.45 | -0.01 | -2.27% | 5 | 9 | 83.74% |
| DELL240607C00180000 | 2024-05-01 10:31AM EDT | 2024-06-07 | 0.55 | 0.45 | 0.55 | +0.23 | +71.88% | 1 | 1 | 64.50% |
| DELL240614C00180000 | 2024-05-08 10:34AM EDT | 2024-06-14 | 0.75 | 0.30 | 0.80 | 0.00 | - | - | 6 | 58.79% |
| DELL240621C00180000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 0.73 | 0.40 | 0.75 | 0.00 | - | 9 | 387 | 54.15% |
| DELL240719C00180000 | 2024-05-09 10:20AM EDT | 2024-07-19 | 1.10 | 1.20 | 1.30 | 0.00 | - | 1 | 388 | 50.34% |
| DELL240816C00180000 | 2024-05-10 10:19AM EDT | 2024-08-16 | 1.90 | 1.80 | 1.95 | +0.20 | +11.76% | 154 | 456 | 47.36% |
| DELL241018C00180000 | 2024-05-10 11:29AM EDT | 2024-10-18 | 4.60 | 4.40 | 4.60 | +0.40 | +9.52% | 1 | 85 | 48.63% |
| DELL250117C00180000 | 2024-05-10 2:56PM EDT | 2025-01-17 | 7.50 | 7.70 | 8.40 | -0.20 | -2.60% | 4 | 106 | 49.54% |
| DELL250620C00180000 | 2024-05-10 9:58AM EDT | 2025-06-20 | 13.00 | 12.70 | 14.50 | +1.10 | +9.24% | 9 | 255 | 50.92% |
| DELL260116C00180000 | 2024-05-10 11:10AM EDT | 2026-01-16 | 18.57 | 17.90 | 19.80 | +4.67 | +33.60% | 17 | 13 | 49.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614P00180000 | 2024-05-09 11:36AM EDT | 2024-06-14 | 49.07 | 46.80 | 49.10 | 0.00 | - | 1 | 1 | 62.18% |
| DELL240621P00180000 | 2024-04-12 3:58PM EDT | 2024-06-21 | 62.70 | 46.80 | 48.50 | 0.00 | - | 8 | 0 | 51.03% |
| DELL250117P00180000 | 2024-03-06 1:32PM EDT | 2025-01-17 | 61.80 | 51.00 | 53.30 | 0.00 | - | 3 | 4 | 43.24% |
| DELL250620P00180000 | 2024-04-05 3:42PM EDT | 2025-06-20 | 55.00 | 57.40 | 61.80 | 0.00 | - | 1 | 1 | 51.08% |
© 2024 Yahoo. All rights reserved.