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
63,995.39 +2,137.62 (+3.46%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00085000 | 2024-04-08 10:20AM EDT | 2024-05-17 | 41.90 | 27.50 | 30.30 | 0.00 | - | 2 | 2 | 67.92% |
| DELL240621C00085000 | 2024-04-19 3:38PM EDT | 2024-06-21 | 31.43 | 30.10 | 32.50 | -4.02 | -11.34% | 5 | 625 | 60.96% |
| DELL240719C00085000 | 2024-04-19 1:20PM EDT | 2024-07-19 | 33.03 | 30.90 | 33.60 | -7.57 | -18.65% | 25 | 1,244 | 59.61% |
| DELL240816C00085000 | 2024-04-15 9:46AM EDT | 2024-08-16 | 37.80 | 30.40 | 32.90 | 0.00 | - | 1 | 41 | 56.79% |
| DELL241018C00085000 | 2024-04-15 12:47PM EDT | 2024-10-18 | 35.70 | 33.40 | 35.30 | -3.46 | -8.84% | 10 | 4 | 53.57% |
| DELL250117C00085000 | 2024-04-19 2:55PM EDT | 2025-01-17 | 36.70 | 34.60 | 37.80 | -2.30 | -5.90% | 2 | 308 | 51.01% |
| DELL250620C00085000 | 2024-04-12 1:59PM EDT | 2025-06-20 | 43.00 | 39.10 | 42.00 | 0.00 | - | 3 | 3 | 53.37% |
| DELL260116C00085000 | 2024-04-08 10:10AM EDT | 2026-01-16 | 54.80 | 41.30 | 44.10 | 0.00 | - | 1 | 137 | 51.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00085000 | 2024-03-19 9:32AM EDT | 2024-04-26 | 0.45 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 124.32% |
| DELL240510P00085000 | 2024-04-18 10:37AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.25 | 0.00 | - | 6 | 7 | 62.70% |
| DELL240517P00085000 | 2024-04-19 12:26PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | -0.03 | -16.67% | 83 | 19 | 54.30% |
| DELL240621P00085000 | 2024-04-19 2:04PM EDT | 2024-06-21 | 0.90 | 0.95 | 1.05 | +0.19 | +26.76% | 2 | 423 | 55.23% |
| DELL240719P00085000 | 2024-04-15 12:12PM EDT | 2024-07-19 | 0.79 | 1.20 | 1.35 | 0.00 | - | 1 | 211 | 49.90% |
| DELL240816P00085000 | 2024-04-17 1:24PM EDT | 2024-08-16 | 1.35 | 1.65 | 2.30 | 0.00 | - | 1 | 34 | 51.54% |
| DELL241018P00085000 | 2024-04-19 12:54PM EDT | 2024-10-18 | 2.90 | 2.95 | 3.10 | +0.38 | +15.08% | 2 | 27 | 46.33% |
| DELL250117P00085000 | 2024-04-19 2:39PM EDT | 2025-01-17 | 4.40 | 4.40 | 4.60 | +0.57 | +14.88% | 4 | 444 | 44.25% |
| DELL250620P00085000 | 2024-04-08 10:52AM EDT | 2025-06-20 | 4.80 | 5.70 | 6.90 | 0.00 | - | 54 | 366 | 42.52% |
| DELL260116P00085000 | 2024-04-15 12:07PM EDT | 2026-01-16 | 7.90 | 8.80 | 9.60 | 0.00 | - | 1 | 52 | 41.23% |
© 2024 Yahoo. All rights reserved.