Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.78 +60.92 (+0.75%) Bitcoin USD
64,466.16 +904.41 (+1.42%) CMC Crypto 200
1,343.21 -53.33 (-3.82%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00095000 | 2024-04-22 1:07PM EDT | 2024-05-10 | 20.46 | 30.80 | 31.40 | 0.00 | - | 20 | 10 | 98.97% |
| DELL240517C00095000 | 2024-04-23 10:46AM EDT | 2024-05-17 | 25.10 | 29.30 | 31.60 | 0.00 | - | 1 | 26 | 60.06% |
| DELL240531C00095000 | 2024-04-22 2:22PM EDT | 2024-05-31 | 24.20 | 30.90 | 32.80 | 0.00 | - | 1 | 11 | 76.10% |
| DELL240621C00095000 | 2024-04-22 1:20PM EDT | 2024-06-21 | 22.99 | 32.30 | 33.10 | 0.00 | - | 1 | 929 | 69.40% |
| DELL240719C00095000 | 2024-04-26 9:31AM EDT | 2024-07-19 | 33.90 | 32.40 | 35.10 | +1.30 | +3.99% | 4 | 135 | 64.72% |
| DELL240816C00095000 | 2024-04-24 11:46AM EDT | 2024-08-16 | 28.90 | 33.50 | 34.20 | 0.00 | - | 5 | 8 | 56.74% |
| DELL241018C00095000 | 2024-04-25 12:24PM EDT | 2024-10-18 | 34.74 | 35.80 | 36.80 | 0.00 | - | 10 | 35 | 56.66% |
| DELL250117C00095000 | 2024-04-25 9:31AM EDT | 2025-01-17 | 32.34 | 38.50 | 39.00 | 0.00 | - | 1 | 262 | 54.30% |
| DELL250620C00095000 | 2024-04-22 10:13AM EDT | 2025-06-20 | 35.50 | 40.00 | 43.90 | 0.00 | - | 1 | 1 | 51.45% |
| DELL260116C00095000 | 2024-04-18 1:12PM EDT | 2026-01-16 | 39.70 | 44.50 | 48.40 | 0.00 | - | 1 | 537 | 51.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00095000 | 2024-04-25 3:44PM EDT | 2024-04-26 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 319.92% |
| DELL240510P00095000 | 2024-04-19 2:44PM EDT | 2024-05-10 | 0.32 | 0.00 | 0.25 | 0.00 | - | 4 | 5 | 67.97% |
| DELL240517P00095000 | 2024-04-25 3:26PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.10 | 0.00 | - | 29 | 244 | 51.95% |
| DELL240524P00095000 | 2024-04-25 11:05AM EDT | 2024-05-24 | 0.26 | 0.00 | 0.25 | 0.00 | - | 4 | 35 | 54.98% |
| DELL240531P00095000 | 2024-04-26 9:48AM EDT | 2024-05-31 | 0.65 | 0.55 | 0.65 | -0.09 | -12.16% | 1 | 19 | 58.98% |
| DELL240621P00095000 | 2024-04-26 10:10AM EDT | 2024-06-21 | 1.00 | 0.90 | 1.00 | -0.05 | -4.76% | 3 | 1,171 | 52.39% |
| DELL240719P00095000 | 2024-04-25 3:30PM EDT | 2024-07-19 | 1.45 | 1.00 | 1.40 | 0.00 | - | 5 | 478 | 47.71% |
| DELL240816P00095000 | 2024-04-25 12:06PM EDT | 2024-08-16 | 2.20 | 1.70 | 1.85 | 0.00 | - | 42 | 114 | 45.02% |
| DELL241018P00095000 | 2024-04-23 9:48AM EDT | 2024-10-18 | 4.50 | 3.20 | 3.40 | 0.00 | - | 1 | 61 | 44.54% |
| DELL250117P00095000 | 2024-04-24 9:32AM EDT | 2025-01-17 | 4.95 | 4.80 | 5.10 | 0.00 | - | 4 | 737 | 42.66% |
| DELL250620P00095000 | 2024-04-22 10:03AM EDT | 2025-06-20 | 9.35 | 7.20 | 9.20 | 0.00 | - | 1 | 631 | 45.12% |
| DELL260116P00095000 | 2024-04-04 10:21AM EDT | 2026-01-16 | 10.10 | 9.90 | 10.70 | 0.00 | - | 2 | 35 | 40.00% |
© 2024 Yahoo. All rights reserved.