Singapore markets open in 8 hours 3 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,034.30 -37.33 (-0.74%) Dow
38,001.78 -459.14 (-1.19%) Nasdaq
15,550.69 -162.06 (-1.03%) Bitcoin USD
64,329.08 -375.91 (-0.58%) CMC Crypto 200
1,386.94 +4.37 (+0.32%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00130000 | 2024-04-25 12:31PM EDT | 2024-04-26 | 0.20 | 0.10 | 0.20 | +0.11 | +122.22% | 121 | 813 | 48.83% |
| DELL240503C00130000 | 2024-04-25 12:17PM EDT | 2024-05-03 | 1.70 | 1.60 | 1.70 | +0.95 | +126.67% | 64 | 427 | 50.59% |
| DELL240510C00130000 | 2024-04-25 12:22PM EDT | 2024-05-10 | 2.50 | 2.40 | 2.55 | +1.06 | +73.61% | 304 | 90 | 47.22% |
| DELL240517C00130000 | 2024-04-25 12:38PM EDT | 2024-05-17 | 3.20 | 3.10 | 3.20 | +1.30 | +68.42% | 242 | 2,132 | 45.04% |
| DELL240524C00130000 | 2024-04-25 11:30AM EDT | 2024-05-24 | 3.68 | 4.20 | 4.50 | +0.28 | +8.24% | 10 | 87 | 49.07% |
| DELL240531C00130000 | 2024-04-25 12:27PM EDT | 2024-05-31 | 7.50 | 7.20 | 7.50 | +1.90 | +33.93% | 23 | 58 | 62.66% |
| DELL240621C00130000 | 2024-04-25 12:36PM EDT | 2024-06-21 | 8.60 | 8.30 | 8.50 | +1.97 | +29.71% | 104 | 6,576 | 55.41% |
| DELL240719C00130000 | 2024-04-25 12:24PM EDT | 2024-07-19 | 10.00 | 9.90 | 10.10 | +2.00 | +25.00% | 54 | 1,725 | 52.19% |
| DELL240816C00130000 | 2024-04-25 11:34AM EDT | 2024-08-16 | 10.00 | 10.80 | 11.10 | +0.48 | +5.04% | 60 | 511 | 49.32% |
| DELL241018C00130000 | 2024-04-25 12:03PM EDT | 2024-10-18 | 14.30 | 14.60 | 14.90 | +1.77 | +14.13% | 11 | 826 | 50.18% |
| DELL250117C00130000 | 2024-04-24 3:51PM EDT | 2025-01-17 | 16.00 | 18.40 | 18.70 | 0.00 | - | 6 | 537 | 50.12% |
| DELL250620C00130000 | 2024-04-25 9:53AM EDT | 2025-06-20 | 20.55 | 22.30 | 24.80 | -2.45 | -10.65% | 55 | 118 | 51.54% |
| DELL260116C00130000 | 2024-04-24 2:54PM EDT | 2026-01-16 | 26.50 | 28.40 | 29.40 | 0.00 | - | 2 | 5,022 | 49.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00130000 | 2024-04-24 10:05AM EDT | 2024-04-26 | 8.30 | 6.00 | 6.60 | 0.00 | - | 1 | 117 | 51.76% |
| DELL240503P00130000 | 2024-04-25 12:04PM EDT | 2024-05-03 | 8.15 | 7.60 | 7.90 | -7.25 | -47.08% | 2 | 86 | 50.59% |
| DELL240510P00130000 | 2024-04-15 11:35AM EDT | 2024-05-10 | 11.52 | 8.10 | 8.60 | 0.00 | - | 10 | 19 | 47.22% |
| DELL240517P00130000 | 2024-04-25 11:47AM EDT | 2024-05-17 | 10.08 | 8.80 | 9.00 | -1.02 | -9.19% | 3 | 315 | 42.88% |
| DELL240524P00130000 | 2024-04-22 2:49PM EDT | 2024-05-24 | 14.94 | 9.80 | 10.10 | 0.00 | - | 2 | 20 | 45.78% |
| DELL240621P00130000 | 2024-04-25 11:30AM EDT | 2024-06-21 | 14.50 | 13.50 | 13.70 | -1.85 | -11.31% | 28 | 680 | 51.07% |
| DELL240719P00130000 | 2024-04-25 11:47AM EDT | 2024-07-19 | 15.48 | 14.40 | 14.60 | -0.22 | -1.40% | 4 | 202 | 46.14% |
| DELL240816P00130000 | 2024-04-25 10:34AM EDT | 2024-08-16 | 17.00 | 15.40 | 15.70 | -0.50 | -2.86% | 32 | 186 | 44.08% |
| DELL241018P00130000 | 2024-04-25 10:27AM EDT | 2024-10-18 | 19.40 | 18.10 | 18.40 | -0.92 | -4.53% | 53 | 701 | 43.23% |
| DELL250117P00130000 | 2024-04-25 9:38AM EDT | 2025-01-17 | 23.60 | 20.60 | 20.90 | +1.20 | +5.36% | 189 | 1,061 | 41.03% |
| DELL250620P00130000 | 2024-04-10 12:00PM EDT | 2025-06-20 | 24.20 | 23.80 | 24.60 | 0.00 | - | - | 5 | 39.69% |
| DELL260116P00130000 | 2024-04-17 10:14AM EDT | 2026-01-16 | 28.80 | 26.90 | 29.20 | 0.00 | - | 2 | 7 | 39.57% |
© 2024 Yahoo. All rights reserved.