Singapore markets open in 6 hours 11 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,471.33 +2.03 (+0.04%) Dow
39,177.51 +65.35 (+0.17%) Nasdaq
17,769.58 +51.92 (+0.29%) Bitcoin USD
60,982.90 -1,090.43 (-1.76%) CMC Crypto 200
1,267.39 -16.39 (-1.28%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Strike:220.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00220000 | 2024-06-21 9:39AM EDT | 2024-06-28 | 0.34 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 185.94% |
| DELL240705C00220000 | 2024-06-20 12:46PM EDT | 2024-07-05 | 0.15 | 0.00 | 0.45 | 0.00 | - | 13 | 13 | 132.23% |
| DELL240712C00220000 | 2024-06-11 11:36AM EDT | 2024-07-12 | 0.13 | 0.05 | 0.50 | 0.00 | - | - | 1 | 104.49% |
| DELL240719C00220000 | 2024-06-25 3:50PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.35 | -0.03 | -23.08% | 54 | 1,260 | 83.98% |
| DELL240816C00220000 | 2024-06-26 12:22PM EDT | 2024-08-16 | 0.30 | 0.30 | 0.35 | -0.10 | -25.00% | 252 | 1,790 | 61.28% |
| DELL240920C00220000 | 2024-06-26 11:27AM EDT | 2024-09-20 | 1.20 | 1.10 | 1.25 | -0.12 | -9.09% | 4 | 23 | 59.79% |
| DELL241018C00220000 | 2024-06-26 10:02AM EDT | 2024-10-18 | 1.85 | 1.60 | 1.70 | -0.04 | -2.12% | 2 | 456 | 56.03% |
| DELL241115C00220000 | 2024-06-21 2:57PM EDT | 2024-11-15 | 3.64 | 2.20 | 2.35 | 0.00 | - | 64 | 61 | 54.27% |
| DELL250117C00220000 | 2024-06-25 3:53PM EDT | 2025-01-17 | 4.64 | 4.10 | 4.30 | -0.26 | -5.31% | 6 | 3,529 | 53.52% |
| DELL250620C00220000 | 2024-06-26 12:12PM EDT | 2025-06-20 | 9.00 | 9.30 | 9.60 | -1.50 | -14.29% | 1 | 237 | 53.46% |
| DELL260116C00220000 | 2024-06-24 9:54AM EDT | 2026-01-16 | 18.00 | 15.90 | 17.80 | -0.55 | -2.96% | 30 | 71 | 54.53% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00220000 | 2024-05-30 3:57PM EDT | 2024-07-19 | 53.63 | 82.10 | 83.70 | 0.00 | - | 1 | 0 | 106.64% |
| DELL240816P00220000 | 2024-06-18 12:43PM EDT | 2024-08-16 | 67.15 | 81.50 | 84.00 | 0.00 | - | 1 | 0 | 69.87% |
| DELL241018P00220000 | 2024-06-21 11:00AM EDT | 2024-10-18 | 74.40 | 82.10 | 84.60 | 0.00 | - | 4 | 1 | 53.19% |
| DELL250117P00220000 | 2024-06-21 3:03PM EDT | 2025-01-17 | 78.00 | 82.90 | 84.40 | 0.00 | - | 5 | 43 | 45.65% |
© 2024 Yahoo. All rights reserved.