Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,683.07 -1,891.32 (-3.02%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00145000 | 2024-05-10 10:39AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 75 | 75.78% |
| DELL240517C00145000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 82 | 1,942 | 38.18% |
| DELL240524C00145000 | 2024-05-10 2:08PM EDT | 2024-05-24 | 1.02 | 1.15 | 1.25 | -0.23 | -18.40% | 15 | 54 | 46.75% |
| DELL240531C00145000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 4.28 | 4.20 | 4.40 | +0.08 | +1.90% | 14 | 98 | 67.33% |
| DELL240607C00145000 | 2024-05-10 11:31AM EDT | 2024-06-07 | 4.60 | 3.50 | 5.80 | +0.10 | +2.22% | 41 | 23 | 61.23% |
| DELL240614C00145000 | 2024-05-09 3:54PM EDT | 2024-06-14 | 4.90 | 4.80 | 5.90 | 0.00 | - | 5 | 8 | 59.51% |
| DELL240621C00145000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 5.40 | 5.30 | 5.50 | +0.20 | +3.85% | 71 | 3,469 | 54.75% |
| DELL240719C00145000 | 2024-05-10 10:38AM EDT | 2024-07-19 | 7.00 | 6.90 | 7.10 | +0.80 | +12.90% | 113 | 489 | 50.29% |
| DELL240816C00145000 | 2024-05-10 2:04PM EDT | 2024-08-16 | 7.85 | 8.20 | 8.40 | -0.15 | -1.88% | 22 | 307 | 47.46% |
| DELL241018C00145000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 12.60 | 12.40 | 12.70 | +0.20 | +1.61% | 22 | 2,467 | 49.46% |
| DELL250117C00145000 | 2024-05-10 3:33PM EDT | 2025-01-17 | 16.70 | 16.60 | 17.30 | +0.96 | +6.10% | 37 | 374 | 50.02% |
| DELL250620C00145000 | 2024-05-09 1:44PM EDT | 2025-06-20 | 22.00 | 20.30 | 24.90 | 0.00 | - | 15 | 36 | 53.06% |
| DELL260116C00145000 | 2024-05-07 2:50PM EDT | 2026-01-16 | 25.00 | 27.70 | 30.40 | 0.00 | - | 1 | 33 | 51.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00145000 | 2024-04-04 1:31PM EDT | 2024-05-17 | 15.93 | 18.20 | 20.30 | 0.00 | - | 1 | 0 | 148.76% |
| DELL240524P00145000 | 2024-05-03 12:13PM EDT | 2024-05-24 | 18.96 | 12.80 | 14.90 | 0.00 | - | 12 | 12 | 51.64% |
| DELL240621P00145000 | 2024-05-09 10:33AM EDT | 2024-06-21 | 19.00 | 16.80 | 17.80 | 0.00 | - | 150 | 164 | 52.80% |
| DELL240719P00145000 | 2024-05-09 11:05AM EDT | 2024-07-19 | 19.80 | 16.70 | 18.30 | 0.00 | - | 1 | 46 | 45.67% |
| DELL240816P00145000 | 2024-05-09 2:01PM EDT | 2024-08-16 | 18.90 | 18.00 | 19.30 | -1.40 | -6.90% | 4 | 25 | 42.49% |
| DELL241018P00145000 | 2024-05-07 2:19PM EDT | 2024-10-18 | 25.60 | 21.80 | 22.40 | 0.00 | - | 21 | 137 | 42.24% |
| DELL250117P00145000 | 2024-04-05 1:55PM EDT | 2025-01-17 | 27.90 | 27.80 | 30.00 | 0.00 | - | 12 | 16 | 51.11% |
| DELL260116P00145000 | 2024-04-17 3:13PM EDT | 2026-01-16 | 39.00 | 32.00 | 33.50 | 0.00 | - | - | 0 | 37.83% |
© 2024 Yahoo. All rights reserved.