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
60,801.13 -1,337.15 (-2.15%) CMC Crypto 200
1,260.53 -97.48 (-7.17%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00155000 | 2024-05-10 10:39AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 168 | 135.94% |
| DELL240517C00155000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.15 | +0.03 | +37.50% | 7 | 301 | 50.98% |
| DELL240524C00155000 | 2024-05-10 10:00AM EDT | 2024-05-24 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 20 | 48 | 50.44% |
| DELL240531C00155000 | 2024-05-10 10:44AM EDT | 2024-05-31 | 2.35 | 2.10 | 2.25 | +0.30 | +14.63% | 8 | 505 | 67.31% |
| DELL240607C00155000 | 2024-05-09 1:00PM EDT | 2024-06-07 | 2.55 | 2.45 | 2.55 | 0.00 | - | 102 | 103 | 61.72% |
| DELL240614C00155000 | 2024-05-09 3:43PM EDT | 2024-06-14 | 2.75 | 2.15 | 3.10 | 0.00 | - | 4 | 3 | 56.45% |
| DELL240621C00155000 | 2024-05-10 11:42AM EDT | 2024-06-21 | 3.11 | 3.00 | 3.20 | +0.20 | +6.87% | 12 | 925 | 55.14% |
| DELL240719C00155000 | 2024-05-10 11:11AM EDT | 2024-07-19 | 4.38 | 4.20 | 4.50 | +0.24 | +5.80% | 2 | 379 | 50.38% |
| DELL240816C00155000 | 2024-05-09 11:21AM EDT | 2024-08-16 | 5.11 | 5.30 | 5.60 | 0.00 | - | 12 | 211 | 47.31% |
| DELL241018C00155000 | 2024-05-09 11:07AM EDT | 2024-10-18 | 8.90 | 9.30 | 9.60 | 0.00 | - | 2 | 256 | 49.32% |
| DELL250117C00155000 | 2024-05-07 1:28PM EDT | 2025-01-17 | 12.50 | 13.20 | 13.60 | 0.00 | - | 6 | 204 | 48.83% |
| DELL250620C00155000 | 2024-05-07 12:23PM EDT | 2025-06-20 | 18.00 | 18.70 | 19.10 | 0.00 | - | 2 | 465 | 48.42% |
| DELL260116C00155000 | 2024-05-02 11:55AM EDT | 2026-01-16 | 20.50 | 24.20 | 25.40 | 0.00 | - | 1 | 18 | 48.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00155000 | 2024-05-09 11:45AM EDT | 2024-05-10 | 24.00 | 22.00 | 23.00 | 0.00 | - | 2 | 2 | 132.03% |
| DELL240621P00155000 | 2024-05-09 10:56AM EDT | 2024-06-21 | 27.00 | 23.80 | 26.10 | 0.00 | - | 1 | 1 | 50.62% |
| DELL240719P00155000 | 2024-05-07 1:57PM EDT | 2024-07-19 | 29.20 | 24.90 | 26.80 | 0.00 | - | 8 | 18 | 49.57% |
| DELL240816P00155000 | 2024-05-09 1:08PM EDT | 2024-08-16 | 27.10 | 26.70 | 27.60 | 0.00 | - | 1 | 132 | 45.41% |
| DELL241018P00155000 | 2024-05-08 2:10PM EDT | 2024-10-18 | 31.20 | 29.40 | 29.90 | 0.00 | - | 19 | 16 | 42.80% |
| DELL250117P00155000 | 2024-05-09 3:35PM EDT | 2025-01-17 | 32.70 | 31.80 | 32.30 | 0.00 | - | 5 | 10 | 40.06% |
| DELL250620P00155000 | 2024-05-09 1:04PM EDT | 2025-06-20 | 36.00 | 35.50 | 37.00 | 0.00 | - | 21 | 14 | 40.23% |
© 2024 Yahoo. All rights reserved.