Singapore markets open in 2 hours 51 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,007.54 -2,162.85 (-3.59%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503C00075000 | 2024-04-05 3:43PM EDT | 2024-05-03 | 57.75 | 42.30 | 44.10 | 0.00 | - | 3 | 0 | 278.52% |
| DELL240517C00075000 | 2024-05-01 3:13PM EDT | 2024-05-17 | 47.20 | 42.70 | 44.30 | -2.51 | -5.05% | 1 | 2 | 128.22% |
| DELL240531C00075000 | 2024-04-18 2:02PM EDT | 2024-05-31 | 42.30 | 43.80 | 44.70 | 0.00 | - | - | 1 | 93.07% |
| DELL240621C00075000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 50.70 | 43.70 | 45.10 | 0.00 | - | 1 | 2,072 | 75.98% |
| DELL240719C00075000 | 2024-04-26 9:54AM EDT | 2024-07-19 | 50.40 | 44.10 | 45.60 | 0.00 | - | 2 | 82 | 69.26% |
| DELL240816C00075000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 52.30 | 43.30 | 45.90 | 0.00 | - | 1 | 15 | 56.01% |
| DELL241018C00075000 | 2024-05-01 12:22PM EDT | 2024-10-18 | 45.92 | 44.90 | 46.90 | -5.98 | -11.52% | 1 | 14 | 56.89% |
| DELL250117C00075000 | 2024-04-29 9:32AM EDT | 2025-01-17 | 55.45 | 46.40 | 49.50 | 0.00 | - | 2 | 646 | 57.42% |
| DELL250620C00075000 | 2024-04-09 2:36PM EDT | 2025-06-20 | 51.50 | 48.20 | 51.10 | -2.10 | -3.92% | 5 | 9 | 52.03% |
| DELL260116C00075000 | 2024-04-30 11:49AM EDT | 2026-01-16 | 58.50 | 51.50 | 54.00 | 0.00 | - | 1 | 224 | 51.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00075000 | 2024-04-11 2:47PM EDT | 2024-05-17 | 0.03 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 135.35% |
| DELL240621P00075000 | 2024-04-23 12:42PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.55 | 0.00 | - | 6 | 148 | 66.11% |
| DELL240719P00075000 | 2024-05-01 11:11AM EDT | 2024-07-19 | 0.25 | 0.15 | 0.75 | +0.05 | +25.00% | 10 | 158 | 57.42% |
| DELL240816P00075000 | 2024-04-04 1:04PM EDT | 2024-08-16 | 0.35 | 0.20 | 1.70 | 0.00 | - | 1 | 2 | 57.96% |
| DELL241018P00075000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 1.30 | 1.00 | 1.10 | 0.00 | - | 40 | 100 | 47.71% |
| DELL250117P00075000 | 2024-04-18 11:16AM EDT | 2025-01-17 | 2.00 | 1.90 | 2.10 | 0.00 | - | 20 | 1,042 | 45.85% |
| DELL250620P00075000 | 2024-04-26 3:15PM EDT | 2025-06-20 | 2.95 | 3.30 | 3.70 | 0.00 | - | 89 | 89 | 43.68% |
| DELL260116P00075000 | 2024-04-26 11:59AM EDT | 2026-01-16 | 4.66 | 5.00 | 5.50 | 0.00 | - | 1 | 104 | 41.34% |
© 2024 Yahoo. All rights reserved.