Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,848.65 -28.40 (-0.36%) Bitcoin USD
64,819.62 +2,321.21 (+3.71%) CMC Crypto 200
1,331.73 +19.10 (+1.48%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Strike:125.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419C00125000 | 2024-04-19 9:34AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 11 | 3,540 | 56.25% |
| DELL240426C00125000 | 2024-04-19 9:35AM EDT | 2024-04-26 | 0.72 | 0.60 | 1.00 | -0.43 | -37.39% | 9 | 858 | 45.56% |
| DELL240503C00125000 | 2024-04-18 3:56PM EDT | 2024-05-03 | 1.95 | 1.35 | 2.05 | 0.00 | - | 736 | 725 | 46.61% |
| DELL240510C00125000 | 2024-04-18 10:13AM EDT | 2024-05-10 | 2.60 | 0.70 | 2.40 | 0.00 | - | 4 | 85 | 41.90% |
| DELL240517C00125000 | 2024-04-19 9:37AM EDT | 2024-05-17 | 2.60 | 2.60 | 2.85 | -0.70 | -21.21% | 26 | 2,629 | 40.21% |
| DELL240524C00125000 | 2024-04-18 2:49PM EDT | 2024-05-24 | 4.00 | 3.40 | 3.80 | 0.00 | - | 10 | 226 | 42.94% |
| DELL240531C00125000 | 2024-04-18 3:39PM EDT | 2024-05-31 | 6.90 | 6.00 | 6.60 | 0.00 | - | 4 | 15 | 55.21% |
| DELL240621C00125000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 7.70 | 6.90 | 7.20 | 0.00 | - | 182 | 7,039 | 49.87% |
| DELL240719C00125000 | 2024-04-18 2:22PM EDT | 2024-07-19 | 8.81 | 8.20 | 8.60 | 0.00 | - | 91 | 1,341 | 47.53% |
| DELL240816C00125000 | 2024-04-18 2:03PM EDT | 2024-08-16 | 9.50 | 9.20 | 9.60 | 0.00 | - | 10 | 313 | 45.33% |
| DELL241018C00125000 | 2024-04-18 10:57AM EDT | 2024-10-18 | 13.60 | 12.50 | 13.10 | 0.00 | - | 2 | 382 | 47.17% |
| DELL250117C00125000 | 2024-04-18 2:29PM EDT | 2025-01-17 | 16.70 | 16.10 | 16.60 | 0.00 | - | 73 | 895 | 47.10% |
| DELL250620C00125000 | 2024-04-18 10:03AM EDT | 2025-06-20 | 21.20 | 20.40 | 21.50 | 0.00 | - | 11 | 37 | 47.31% |
| DELL260116C00125000 | 2024-04-15 10:08AM EDT | 2026-01-16 | 28.91 | 25.60 | 28.00 | 0.00 | - | 1 | 126 | 49.36% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419P00125000 | 2024-04-19 9:30AM EDT | 2024-04-19 | 8.95 | 7.20 | 8.20 | +1.56 | +21.11% | 10 | 1,053 | 139.16% |
| DELL240426P00125000 | 2024-04-18 11:35AM EDT | 2024-04-26 | 7.85 | 8.40 | 9.10 | 0.00 | - | 2 | 65 | 66.99% |
| DELL240503P00125000 | 2024-04-18 3:11PM EDT | 2024-05-03 | 8.83 | 9.20 | 10.60 | 0.00 | - | 1 | 203 | 62.06% |
| DELL240510P00125000 | 2024-04-17 12:26PM EDT | 2024-05-10 | 8.98 | 9.80 | 10.40 | 0.00 | - | 10 | 10 | 53.08% |
| DELL240517P00125000 | 2024-04-18 3:24PM EDT | 2024-05-17 | 10.30 | 10.40 | 10.90 | 0.00 | - | 13 | 712 | 50.57% |
| DELL240524P00125000 | 2024-04-12 10:07AM EDT | 2024-05-24 | 9.73 | 11.10 | 12.00 | 0.00 | - | 1 | 1,513 | 51.70% |
| DELL240621P00125000 | 2024-04-18 9:46AM EDT | 2024-06-21 | 14.62 | 14.30 | 14.70 | 0.00 | - | 3 | 268 | 53.93% |
| DELL240719P00125000 | 2024-04-18 10:09AM EDT | 2024-07-19 | 15.00 | 14.20 | 16.40 | 0.00 | - | 3 | 490 | 53.03% |
| DELL240816P00125000 | 2024-04-18 3:49PM EDT | 2024-08-16 | 15.70 | 15.10 | 16.70 | 0.00 | - | 30 | 338 | 47.54% |
| DELL241018P00125000 | 2024-04-15 3:14PM EDT | 2024-10-18 | 18.30 | 18.00 | 18.70 | 0.00 | - | 36 | 310 | 44.48% |
| DELL250117P00125000 | 2024-04-17 12:25PM EDT | 2025-01-17 | 20.30 | 19.90 | 21.20 | 0.00 | - | 2 | 169 | 42.46% |
| DELL250620P00125000 | 2024-04-09 10:30AM EDT | 2025-06-20 | 21.80 | 23.70 | 25.70 | 0.00 | - | 3 | 4 | 42.80% |
| DELL260116P00125000 | 2024-04-17 3:50PM EDT | 2026-01-16 | 26.10 | 26.90 | 29.30 | 0.00 | - | 25 | 65 | 40.88% |
© 2024 Yahoo. All rights reserved.