Singapore markets close in 4 hours 28 minutes
Straits Times Index
3,283.26 -9.87 (-0.30%) Nikkei
37,692.70 -767.38 (-2.00%) Hang Seng
17,295.93 +94.66 (+0.55%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,232.48 -2,520.23 (-3.78%) CMC Crypto 200
1,384.26 -39.84 (-2.80%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00100000 | 2024-04-23 2:43PM EDT | 2024-04-26 | 19.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240503C00100000 | 2024-04-16 9:37AM EDT | 2024-05-03 | 16.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240510C00100000 | 2024-04-19 12:43PM EDT | 2024-05-10 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240517C00100000 | 2024-04-24 9:32AM EDT | 2024-05-17 | 26.03 | 0.00 | 0.00 | +7.13 | +37.72% | 20 | 0 | 0.00% |
| DELL240524C00100000 | 2024-04-22 12:59PM EDT | 2024-05-24 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240531C00100000 | 2024-04-19 3:41PM EDT | 2024-05-31 | 18.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240621C00100000 | 2024-04-24 11:59AM EDT | 2024-06-21 | 23.10 | 0.00 | 0.00 | -0.60 | -2.53% | 3 | 0 | 0.00% |
| DELL240719C00100000 | 2024-04-24 11:05AM EDT | 2024-07-19 | 24.30 | 0.00 | 0.00 | +0.20 | +0.83% | 2 | 0 | 0.00% |
| DELL240816C00100000 | 2024-04-24 1:43PM EDT | 2024-08-16 | 26.29 | 0.00 | 0.00 | +0.79 | +3.10% | 3 | 0 | 0.00% |
| DELL241018C00100000 | 2024-04-23 11:30AM EDT | 2024-10-18 | 27.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DELL250117C00100000 | 2024-04-24 10:55AM EDT | 2025-01-17 | 31.20 | 0.00 | 0.00 | +0.05 | +0.16% | 3 | 0 | 0.00% |
| DELL250620C00100000 | 2024-04-23 9:42AM EDT | 2025-06-20 | 31.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL260116C00100000 | 2024-04-24 2:04PM EDT | 2026-01-16 | 39.90 | 0.00 | 0.00 | +0.15 | +0.38% | 3 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00100000 | 2024-04-24 2:23PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 2 | 0 | 50.00% |
| DELL240503P00100000 | 2024-04-24 3:30PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 4 | 0 | 25.00% |
| DELL240510P00100000 | 2024-04-23 3:08PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL240517P00100000 | 2024-04-24 2:06PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | -0.14 | -35.00% | 9 | 0 | 12.50% |
| DELL240524P00100000 | 2024-04-24 2:30PM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| DELL240531P00100000 | 2024-04-24 1:49PM EDT | 2024-05-31 | 1.65 | 0.00 | 0.00 | -0.35 | -17.50% | 14 | 0 | 12.50% |
| DELL240621P00100000 | 2024-04-24 3:26PM EDT | 2024-06-21 | 2.25 | 0.00 | 0.00 | +0.08 | +3.69% | 68 | 0 | 12.50% |
| DELL240719P00100000 | 2024-04-24 12:17PM EDT | 2024-07-19 | 3.02 | 0.00 | 0.00 | -0.08 | -2.58% | 50 | 0 | 6.25% |
| DELL240816P00100000 | 2024-04-24 9:32AM EDT | 2024-08-16 | 2.68 | 0.00 | 0.00 | -0.75 | -21.87% | 1 | 0 | 6.25% |
| DELL241018P00100000 | 2024-04-22 9:33AM EDT | 2024-10-18 | 6.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DELL250117P00100000 | 2024-04-23 10:40AM EDT | 2025-01-17 | 7.68 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| DELL250620P00100000 | 2024-04-05 11:13AM EDT | 2025-06-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| DELL260116P00100000 | 2024-04-03 1:34PM EDT | 2026-01-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.