Singapore markets open in 5 hours 31 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,069.46 +58.86 (+1.17%) Dow
38,484.92 +244.94 (+0.64%) Nasdaq
15,709.01 +257.70 (+1.67%) Bitcoin USD
66,615.19 +332.86 (+0.50%) CMC Crypto 200
1,435.18 +20.42 (+1.44%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503C00085000 | 2024-04-19 9:44AM EDT | 2024-05-03 | 32.70 | 35.40 | 37.10 | 0.00 | - | 1 | 0 | 126.66% |
| DELL240517C00085000 | 2024-04-08 10:20AM EDT | 2024-05-17 | 41.90 | 35.60 | 36.80 | 0.00 | - | 2 | 2 | 82.23% |
| DELL240621C00085000 | 2024-04-23 3:05PM EDT | 2024-06-21 | 36.80 | 36.80 | 37.10 | +4.60 | +14.29% | 5 | 621 | 66.31% |
| DELL240719C00085000 | 2024-04-23 10:02AM EDT | 2024-07-19 | 34.90 | 37.50 | 37.80 | +1.87 | +5.66% | 40 | 1,269 | 62.28% |
| DELL240816C00085000 | 2024-04-15 9:46AM EDT | 2024-08-16 | 37.80 | 35.90 | 38.10 | 0.00 | - | 1 | 41 | 57.93% |
| DELL241018C00085000 | 2024-04-19 10:39AM EDT | 2024-10-18 | 35.70 | 39.10 | 41.00 | 0.00 | - | 10 | 14 | 57.79% |
| DELL250117C00085000 | 2024-04-22 11:05AM EDT | 2025-01-17 | 38.48 | 41.40 | 41.80 | 0.00 | - | 15 | 291 | 53.40% |
| DELL250620C00085000 | 2024-04-12 1:59PM EDT | 2025-06-20 | 43.00 | 44.30 | 44.90 | 0.00 | - | 3 | 3 | 51.65% |
| DELL260116C00085000 | 2024-04-08 10:10AM EDT | 2026-01-16 | 54.80 | 46.60 | 48.60 | 0.00 | - | 1 | 137 | 51.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00085000 | 2024-03-19 9:32AM EDT | 2024-04-26 | 0.45 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 185.55% |
| DELL240510P00085000 | 2024-04-18 10:37AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.25 | 0.00 | - | 6 | 7 | 76.76% |
| DELL240517P00085000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.10 | 0.10 | 0.25 | -0.05 | -33.33% | 19 | 99 | 68.65% |
| DELL240531P00085000 | 2024-04-19 10:03AM EDT | 2024-05-31 | 0.50 | 0.15 | 0.50 | 0.00 | - | 5 | 6 | 61.23% |
| DELL240621P00085000 | 2024-04-22 3:41PM EDT | 2024-06-21 | 0.76 | 0.05 | 1.15 | 0.00 | - | 9 | 425 | 55.91% |
| DELL240719P00085000 | 2024-04-22 12:14PM EDT | 2024-07-19 | 1.10 | 0.65 | 0.80 | 0.00 | - | 1 | 211 | 49.29% |
| DELL240816P00085000 | 2024-04-17 1:24PM EDT | 2024-08-16 | 1.35 | 1.00 | 1.05 | 0.00 | - | 1 | 34 | 45.87% |
| DELL241018P00085000 | 2024-04-19 12:54PM EDT | 2024-10-18 | 2.90 | 2.00 | 2.10 | 0.00 | - | 2 | 27 | 44.90% |
| DELL250117P00085000 | 2024-04-19 2:39PM EDT | 2025-01-17 | 4.40 | 3.30 | 3.50 | 0.00 | - | 4 | 440 | 43.46% |
| DELL250620P00085000 | 2024-04-08 10:52AM EDT | 2025-06-20 | 4.80 | 3.20 | 5.60 | 0.00 | - | 54 | 366 | 41.78% |
| DELL260116P00085000 | 2024-04-15 12:07PM EDT | 2026-01-16 | 7.90 | 7.50 | 8.20 | 0.00 | - | 1 | 52 | 40.67% |
© 2024 Yahoo. All rights reserved.