Singapore markets close in 5 hours 27 minutes
Straits Times Index
3,155.89 -31.77 (-1.00%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,084.54 -301.33 (-1.84%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,835.75 -87.34 (-0.14%) CMC Crypto 200
1,276.98 +391.45 (+42.55%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419C00140000 | 2024-04-17 3:43PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 5,401 | 134.38% |
| DELL240426C00140000 | 2024-04-17 12:20PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.10 | 0.00 | - | 39 | 299 | 51.95% |
| DELL240503C00140000 | 2024-04-18 12:20PM EDT | 2024-05-03 | 0.33 | 0.25 | 0.35 | -0.01 | -2.94% | 22 | 160 | 51.27% |
| DELL240510C00140000 | 2024-04-17 1:25PM EDT | 2024-05-10 | 0.58 | 0.45 | 0.60 | 0.00 | - | 30 | 84 | 49.56% |
| DELL240517C00140000 | 2024-04-18 3:52PM EDT | 2024-05-17 | 0.77 | 0.75 | 0.85 | -0.28 | -26.67% | 296 | 2,608 | 47.27% |
| DELL240524C00140000 | 2024-04-18 11:35AM EDT | 2024-05-24 | 1.32 | 1.20 | 1.60 | -0.01 | -0.75% | 8 | 535 | 51.39% |
| DELL240531C00140000 | 2024-04-18 1:53PM EDT | 2024-05-31 | 2.70 | 2.05 | 4.90 | -1.22 | -31.12% | 19 | 22 | 62.98% |
| DELL240621C00140000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 3.82 | 3.70 | 3.90 | -0.45 | -10.54% | 312 | 8,403 | 53.65% |
| DELL240719C00140000 | 2024-04-18 11:17AM EDT | 2024-07-19 | 4.91 | 4.70 | 4.90 | -0.99 | -16.78% | 4 | 1,245 | 50.26% |
| DELL240816C00140000 | 2024-04-18 3:35PM EDT | 2024-08-16 | 5.60 | 5.50 | 5.80 | -0.75 | -11.81% | 47 | 395 | 47.78% |
| DELL241018C00140000 | 2024-04-18 3:45PM EDT | 2024-10-18 | 8.65 | 8.60 | 8.80 | -0.87 | -9.14% | 3 | 595 | 48.39% |
| DELL250117C00140000 | 2024-04-18 2:18PM EDT | 2025-01-17 | 11.60 | 11.90 | 12.80 | -1.36 | -10.49% | 30 | 456 | 49.62% |
| DELL250620C00140000 | 2024-04-18 2:38PM EDT | 2025-06-20 | 16.15 | 16.60 | 19.10 | -1.61 | -9.07% | 1 | 2,041 | 52.08% |
| DELL260116C00140000 | 2024-04-17 9:36AM EDT | 2026-01-16 | 24.00 | 21.50 | 24.00 | 0.00 | - | 11 | 1,567 | 50.51% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419P00140000 | 2024-04-17 3:31PM EDT | 2024-04-19 | 20.60 | 20.30 | 23.40 | 0.00 | - | 3 | 1 | 186.72% |
| DELL240426P00140000 | 2024-04-12 10:44AM EDT | 2024-04-26 | 21.20 | 20.70 | 23.30 | 0.00 | - | 1 | 200 | 73.44% |
| DELL240503P00140000 | 2024-04-09 10:29AM EDT | 2024-05-03 | 18.00 | 21.30 | 22.90 | 0.00 | - | 4 | 13 | 56.59% |
| DELL240517P00140000 | 2024-04-15 12:08PM EDT | 2024-05-17 | 20.20 | 20.60 | 23.00 | 0.00 | - | 3 | 76 | 54.44% |
| DELL240524P00140000 | 2024-04-05 3:53PM EDT | 2024-05-24 | 12.94 | 22.30 | 24.10 | 0.00 | - | 4 | 4 | 51.07% |
| DELL240531P00140000 | 2024-04-12 9:51AM EDT | 2024-05-31 | 21.30 | 23.90 | 25.30 | 0.00 | - | 1 | 1 | 59.02% |
| DELL240621P00140000 | 2024-04-18 11:36AM EDT | 2024-06-21 | 24.50 | 23.30 | 26.00 | -0.80 | -3.16% | 20 | 71 | 57.14% |
| DELL240719P00140000 | 2024-04-12 10:34AM EDT | 2024-07-19 | 24.30 | 23.40 | 25.70 | 0.00 | - | 138 | 165 | 46.15% |
| DELL240816P00140000 | 2024-04-08 2:03PM EDT | 2024-08-16 | 20.90 | 25.70 | 27.40 | 0.00 | - | 1 | 46 | 47.68% |
| DELL241018P00140000 | 2024-04-16 9:57AM EDT | 2024-10-18 | 28.00 | 27.90 | 28.50 | 0.00 | - | 3 | 177 | 42.24% |
| DELL250117P00140000 | 2024-04-05 1:56PM EDT | 2025-01-17 | 24.60 | 28.50 | 31.10 | 0.00 | - | 88 | 101 | 41.28% |
| DELL250620P00140000 | 2024-04-17 2:59PM EDT | 2025-06-20 | 32.51 | 31.30 | 35.50 | 0.00 | - | 2 | 2 | 41.85% |
| DELL260116P00140000 | 2024-03-04 11:52AM EDT | 2026-01-16 | 33.00 | 30.40 | 32.00 | 0.00 | - | 1 | 3 | 28.57% |
© 2024 Yahoo. All rights reserved.