Singapore Markets close in 4 hrs 40 mins
Straits Times Index
3,219.63 +0.63 (+0.02%) Nikkei
27,328.72 -90.89 (-0.33%) Hang Seng
20,007.19 -42.45 (-0.21%) FTSE 100
7,499.60 -67.24 (-0.89%) BTC-USD
28,262.20 +824.51 (+3.01%) CMC Crypto 200
618.17 +20.71 (+3.47%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240119C00022500 | 2022-07-21 9:46AM EDT | 22.50 | 22.50 | 25.20 | 25.95 | 0.00 | - | - | 1 | 173.49% |
| DELL240119C00030000 | 2022-08-09 12:10PM EDT | 30.00 | 16.40 | 18.70 | 19.60 | 0.00 | - | 5 | 35 | 128.74% |
| DELL240119C00032500 | 2022-07-07 10:31AM EDT | 32.50 | 13.00 | 13.95 | 14.90 | 0.00 | - | 4 | 10 | 93.60% |
| DELL240119C00035000 | 2022-07-25 11:02AM EDT | 35.00 | 11.87 | 14.90 | 15.95 | 0.00 | - | 1 | 27 | 110.23% |
| DELL240119C00037500 | 2022-08-03 10:24AM EDT | 37.50 | 10.50 | 13.25 | 14.10 | 0.00 | - | 1 | 32 | 102.48% |
| DELL240119C00040000 | 2022-08-10 11:16AM EDT | 40.00 | 11.25 | 11.65 | 12.25 | -0.05 | -0.44% | 1 | 226 | 95.04% |
| DELL240119C00042500 | 2022-07-15 10:26AM EDT | 42.50 | 7.20 | 10.20 | 11.10 | 0.00 | - | - | 514 | 90.82% |
| DELL240119C00045000 | 2022-08-11 1:38PM EDT | 45.00 | 9.35 | 9.00 | 9.30 | +1.85 | +24.67% | 1 | 657 | 84.85% |
| DELL240119C00047500 | 2022-08-08 9:42AM EDT | 47.50 | 6.65 | 7.75 | 7.95 | 0.00 | - | 1 | 800 | 80.08% |
| DELL240119C00050000 | 2022-08-11 12:31PM EDT | 50.00 | 6.80 | 6.50 | 6.85 | +1.75 | +34.65% | 72 | 472 | 75.85% |
| DELL240119C00052500 | 2022-08-11 1:19PM EDT | 52.50 | 5.90 | 5.45 | 6.25 | +1.61 | +37.53% | 7 | 44 | 73.77% |
| DELL240119C00055000 | 2022-08-09 3:33PM EDT | 55.00 | 3.69 | 4.75 | 4.95 | 0.00 | - | 20 | 714 | 69.92% |
| DELL240119C00057500 | 2022-08-03 2:19PM EDT | 57.50 | 3.00 | 3.90 | 4.20 | 0.00 | - | 20 | 338 | 67.07% |
| DELL240119C00060000 | 2022-08-10 11:01AM EDT | 60.00 | 3.05 | 3.20 | 3.50 | +0.52 | +20.55% | 1 | 349 | 64.45% |
| DELL240119C00062500 | 2022-07-01 9:30AM EDT | 62.50 | 2.07 | 1.74 | 2.60 | 0.00 | - | 1 | 153 | 56.89% |
| DELL240119C00070000 | 2022-07-25 9:30AM EDT | 70.00 | 0.99 | 1.09 | 1.89 | 0.00 | - | 1 | 692 | 56.86% |
| DELL240119C00075000 | 2022-08-10 11:23AM EDT | 75.00 | 1.02 | 0.96 | 1.55 | +0.32 | +45.71% | 4 | 18 | 58.01% |
| DELL240119C00080000 | 2022-08-11 9:55AM EDT | 80.00 | 0.75 | 0.69 | 0.89 | +0.75 | - | 2 | 778 | 54.96% |
| DELL240119C00085000 | 2022-08-10 12:54PM EDT | 85.00 | 0.44 | 0.27 | 0.86 | +0.13 | +41.94% | 7 | 41 | 54.00% |
| DELL240119C00095000 | 2021-10-15 3:53PM EDT | 95.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240119C00100000 | 2021-11-01 12:43PM EDT | 100.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00105000 | 2021-10-25 11:13AM EDT | 105.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00110000 | 2021-11-01 10:48AM EDT | 110.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| DELL240119C00115000 | 2021-10-20 11:11AM EDT | 115.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240119C00120000 | 2021-10-18 1:51PM EDT | 120.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DELL240119C00125000 | 2021-10-29 10:58AM EDT | 125.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00130000 | 2021-10-18 1:51PM EDT | 130.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DELL240119C00140000 | 2021-10-19 1:38PM EDT | 140.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DELL240119C00145000 | 2021-10-06 1:03PM EDT | 145.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240119C00150000 | 2021-10-29 3:31PM EDT | 150.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00165000 | 2021-10-25 1:17PM EDT | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240119P00022500 | 2022-07-01 11:47AM EDT | 22.50 | 0.86 | 0.58 | 0.83 | 0.00 | - | - | 25 | 50.15% |
| DELL240119P00025000 | 2022-07-07 9:48AM EDT | 25.00 | 1.22 | 0.81 | 1.31 | 0.00 | - | - | 16 | 49.37% |
| DELL240119P00027500 | 2022-07-01 11:47AM EDT | 27.50 | 1.64 | 1.14 | 1.65 | 0.00 | - | - | 3 | 45.26% |
| DELL240119P00030000 | 2022-08-02 1:40PM EDT | 30.00 | 1.90 | 1.10 | 1.68 | 0.00 | - | 8 | 38 | 37.43% |
| DELL240119P00032500 | 2022-07-21 3:07PM EDT | 32.50 | 2.44 | 1.72 | 2.16 | 0.00 | - | 2 | 5 | 33.96% |
| DELL240119P00035000 | 2022-07-29 1:44PM EDT | 35.00 | 2.95 | 2.39 | 2.80 | 0.00 | - | - | 13 | 30.81% |
| DELL240119P00037500 | 2022-07-21 3:07PM EDT | 37.50 | 3.94 | 3.15 | 3.30 | 0.00 | - | - | 1,567 | 25.37% |
| DELL240119P00040000 | 2022-08-03 12:03PM EDT | 40.00 | 4.85 | 3.90 | 4.25 | 0.00 | - | 5 | 658 | 21.56% |
| DELL240119P00042500 | 2022-08-03 1:00PM EDT | 42.50 | 5.90 | 4.75 | 5.20 | 0.00 | - | 2 | 325 | 14.26% |
| DELL240119P00045000 | 2022-08-05 9:47AM EDT | 45.00 | 6.95 | 5.70 | 6.05 | 0.00 | - | 3 | 359 | 0.00% |
| DELL240119P00047500 | 2022-08-11 12:30PM EDT | 47.50 | 7.05 | 6.95 | 7.25 | -0.90 | -11.32% | 67 | 1,215 | 0.00% |
| DELL240119P00050000 | 2022-08-01 10:38AM EDT | 50.00 | 9.40 | 8.25 | 8.45 | 0.00 | - | - | 602 | 0.00% |
| DELL240119P00055000 | 2021-11-03 1:43PM EDT | 55.00 | 9.98 | 8.10 | 9.30 | 0.00 | - | - | 2 | 0.00% |
| DELL240119P00057500 | 2021-11-12 12:00PM EDT | 57.50 | 10.90 | 9.60 | 11.70 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240119P00060000 | 2021-12-28 11:54AM EDT | 60.00 | 11.80 | 10.25 | 12.15 | 0.00 | - | 1 | 5 | 0.00% |
| DELL240119P00065000 | 2022-07-18 1:37PM EDT | 65.00 | 22.45 | 18.10 | 19.30 | 0.00 | - | - | 1 | 0.00% |
| DELL240119P00067500 | 2021-12-22 3:42PM EDT | 67.50 | 17.94 | 13.95 | 16.90 | 0.00 | - | - | 6 | 0.00% |
| DELL240119P00070000 | 2022-07-27 1:42PM EDT | 70.00 | 26.51 | 22.55 | 23.40 | 0.00 | - | - | 0 | 0.00% |
| DELL240119P00075000 | 2021-12-07 4:21PM EDT | 75.00 | 20.64 | 19.00 | 23.05 | 0.00 | - | 4 | 2 | 0.00% |
| DELL240119P00085000 | 2021-10-11 12:42PM EDT | 85.00 | 8.80 | 29.05 | 33.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240119P00090000 | 2021-09-20 12:01AM EDT | 90.00 | 12.88 | 8.10 | 10.35 | 0.00 | - | - | 3 | 0.00% |
| DELL240119P00097500 | 2021-10-21 1:07PM EDT | 97.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
