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
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,321.32 +1,053.39 (+1.66%) CMC Crypto 200
1,380.83 +68.21 (+5.20%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419C00150000 | 2024-04-18 10:18AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 1,287 | 196.88% |
| DELL240426C00150000 | 2024-04-17 3:56PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 181 | 50.00% |
| DELL240503C00150000 | 2024-04-19 12:46PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.60 | -0.05 | -50.00% | 12 | 74 | 72.36% |
| DELL240510C00150000 | 2024-04-19 9:38AM EDT | 2024-05-10 | 0.10 | 0.05 | 0.35 | -0.15 | -60.00% | 300 | 317 | 55.66% |
| DELL240517C00150000 | 2024-04-19 12:40PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | -0.08 | -22.22% | 37 | 2,293 | 50.39% |
| DELL240524C00150000 | 2024-04-17 3:24PM EDT | 2024-05-24 | 0.77 | 0.35 | 0.50 | 0.00 | - | 2 | 41 | 50.00% |
| DELL240531C00150000 | 2024-04-19 10:42AM EDT | 2024-05-31 | 1.55 | 1.30 | 1.40 | +0.05 | +3.33% | 5 | 16 | 60.08% |
| DELL240621C00150000 | 2024-04-19 12:31PM EDT | 2024-06-21 | 1.88 | 1.85 | 1.95 | -0.40 | -17.54% | 16 | 1,168 | 54.38% |
| DELL240719C00150000 | 2024-04-19 12:51PM EDT | 2024-07-19 | 2.50 | 2.55 | 2.65 | -0.60 | -19.35% | 5 | 838 | 50.15% |
| DELL240816C00150000 | 2024-04-19 9:30AM EDT | 2024-08-16 | 3.50 | 3.10 | 3.30 | -0.19 | -5.15% | 4 | 285 | 47.73% |
| DELL241018C00150000 | 2024-04-19 12:56PM EDT | 2024-10-18 | 5.60 | 5.60 | 5.80 | -1.50 | -21.13% | 5 | 1,801 | 48.36% |
| DELL250117C00150000 | 2024-04-19 12:53PM EDT | 2025-01-17 | 8.48 | 8.50 | 8.80 | -1.72 | -16.86% | 3 | 760 | 48.01% |
| DELL250620C00150000 | 2024-04-19 11:44AM EDT | 2025-06-20 | 13.60 | 13.00 | 13.50 | -0.20 | -1.45% | 5 | 57 | 48.31% |
| DELL260116C00150000 | 2024-04-19 12:57PM EDT | 2026-01-16 | 17.58 | 17.70 | 19.80 | -1.22 | -6.49% | 60 | 149 | 50.01% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419P00150000 | 2024-04-08 9:34AM EDT | 2024-04-19 | 19.60 | 34.00 | 34.30 | 0.00 | - | 1 | 0 | 213.28% |
| DELL240503P00150000 | 2024-04-08 12:47PM EDT | 2024-05-03 | 24.00 | 34.30 | 35.20 | 0.00 | - | - | 11 | 80.08% |
| DELL240510P00150000 | 2024-04-04 9:38AM EDT | 2024-05-10 | 18.30 | 34.40 | 35.90 | 0.00 | - | 6 | 2 | 75.59% |
| DELL240517P00150000 | 2024-04-12 10:04AM EDT | 2024-05-17 | 30.60 | 34.40 | 35.70 | 0.00 | - | 1 | 82 | 64.01% |
| DELL240621P00150000 | 2024-04-12 1:08PM EDT | 2024-06-21 | 33.66 | 35.20 | 36.30 | 0.00 | - | 6 | 2 | 50.75% |
| DELL240719P00150000 | 2024-04-04 1:20PM EDT | 2024-07-19 | 24.10 | 35.50 | 36.30 | 0.00 | - | 9 | 8 | 46.46% |
| DELL240816P00150000 | 2024-04-04 1:45PM EDT | 2024-08-16 | 25.20 | 35.30 | 37.50 | 0.00 | - | 13 | 13 | 47.49% |
| DELL241018P00150000 | 2024-04-10 11:21AM EDT | 2024-10-18 | 31.90 | 37.60 | 38.10 | 0.00 | - | 5 | 6 | 40.96% |
| DELL250117P00150000 | 2024-04-12 1:05PM EDT | 2025-01-17 | 38.50 | 38.70 | 40.10 | 0.00 | - | 4 | 84 | 39.70% |
| DELL250620P00150000 | 2024-04-16 3:28PM EDT | 2025-06-20 | 38.58 | 41.60 | 42.60 | 0.00 | - | 20 | 30 | 37.46% |
| DELL260116P00150000 | 2024-04-03 2:47PM EDT | 2026-01-16 | 37.80 | 44.20 | 45.40 | 0.00 | - | 2 | 3 | 35.61% |
© 2024 Yahoo. All rights reserved.