Singapore markets closed
Straits Times Index
3,299.46 -3.73 (-0.11%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,231.96 -936.93 (-1.44%) CMC Crypto 200
1,332.70 -32.42 (-2.38%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00105000 | 2024-05-06 3:45PM EDT | 2024-05-10 | 23.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240517C00105000 | 2024-05-02 1:29PM EDT | 2024-05-17 | 18.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240524C00105000 | 2024-05-03 12:44PM EDT | 2024-05-24 | 22.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240621C00105000 | 2024-05-06 3:25PM EDT | 2024-06-21 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00105000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 25.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240816C00105000 | 2024-05-06 1:51PM EDT | 2024-08-16 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL241018C00105000 | 2024-05-03 1:01PM EDT | 2024-10-18 | 29.70 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| DELL250117C00105000 | 2024-05-03 12:19PM EDT | 2025-01-17 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250620C00105000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DELL260116C00105000 | 2024-04-19 11:04AM EDT | 2026-01-16 | 34.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00105000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240517P00105000 | 2024-05-06 3:52PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| DELL240524P00105000 | 2024-05-06 3:46PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| DELL240531P00105000 | 2024-05-06 2:31PM EDT | 2024-05-31 | 1.22 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| DELL240607P00105000 | 2024-05-03 2:31PM EDT | 2024-06-07 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DELL240614P00105000 | 2024-05-06 2:25PM EDT | 2024-06-14 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DELL240621P00105000 | 2024-05-06 3:40PM EDT | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| DELL240719P00105000 | 2024-05-06 11:34AM EDT | 2024-07-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DELL240816P00105000 | 2024-05-03 2:07PM EDT | 2024-08-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL241018P00105000 | 2024-05-02 10:02AM EDT | 2024-10-18 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DELL250117P00105000 | 2024-05-06 10:03AM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DELL250620P00105000 | 2024-04-29 1:39PM EDT | 2025-06-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| DELL260116P00105000 | 2024-05-06 10:32AM EDT | 2026-01-16 | 13.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.