Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,867.37 +597.11 (+2.04%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220617C00025000 | 2022-04-18 12:03AM EDT | 25.00 | 22.31 | 20.50 | 23.15 | 0.00 | - | - | 0 | 390.72% |
| DELL220617C00030000 | 2022-04-07 9:44AM EDT | 30.00 | 18.23 | 15.35 | 17.35 | 0.00 | - | - | 0 | 287.30% |
| DELL220617C00035000 | 2022-05-20 1:27PM EDT | 35.00 | 4.70 | 5.50 | 6.10 | -16.30 | -77.62% | 2 | 1 | 61.72% |
| DELL220617C00037500 | 2022-05-20 11:46AM EDT | 37.50 | 3.70 | 3.60 | 3.95 | -11.80 | -76.13% | 1 | 0 | 54.15% |
| DELL220617C00040000 | 2022-05-20 3:43PM EDT | 40.00 | 2.09 | 2.19 | 2.28 | -0.81 | -27.93% | 238 | 261 | 50.93% |
| DELL220617C00042500 | 2022-05-20 3:40PM EDT | 42.50 | 0.97 | 0.93 | 1.23 | -0.76 | -43.93% | 128 | 236 | 50.20% |
| DELL220617C00045000 | 2022-05-20 3:36PM EDT | 45.00 | 0.40 | 0.36 | 0.79 | -0.62 | -60.78% | 111 | 147 | 54.98% |
| DELL220617C00047500 | 2022-05-20 3:30PM EDT | 47.50 | 0.17 | 0.11 | 0.45 | -0.23 | -57.50% | 14 | 545 | 56.54% |
| DELL220617C00050000 | 2022-05-20 3:57PM EDT | 50.00 | 0.20 | 0.07 | 0.20 | -0.05 | -20.00% | 46 | 2,554 | 50.29% |
| DELL220617C00052500 | 2022-05-20 11:46AM EDT | 52.50 | 0.09 | 0.00 | 0.13 | -0.06 | -40.00% | 1 | 774 | 51.56% |
| DELL220617C00055000 | 2022-05-20 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.20 | -0.04 | -66.67% | 5 | 314 | 62.89% |
| DELL220617C00057500 | 2022-05-16 1:54PM EDT | 57.50 | 0.08 | 0.00 | 0.21 | 0.00 | - | 11 | 190 | 70.51% |
| DELL220617C00060000 | 2022-05-20 2:57PM EDT | 60.00 | 0.09 | 0.00 | 0.09 | +0.02 | +28.57% | 1 | 1,412 | 67.97% |
| DELL220617C00062500 | 2022-04-18 3:09PM EDT | 62.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 4 | 562 | 105.66% |
| DELL220617C00065000 | 2022-04-25 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 12 | 116 | 86.33% |
| DELL220617C00067500 | 2022-05-11 3:11PM EDT | 67.50 | 0.08 | 0.00 | 0.16 | 0.00 | - | 5 | 1,520 | 91.02% |
| DELL220617C00070000 | 2022-04-19 3:54PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 98 | 125.00% |
| DELL220617C00072500 | 2021-10-19 11:43AM EDT | 72.50 | 38.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| DELL220617C00075000 | 2022-05-16 9:38AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 102 | 91.41% |
| DELL220617C00077500 | 2021-10-29 1:30PM EDT | 77.50 | 34.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DELL220617C00080000 | 2022-05-20 9:32AM EDT | 80.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 1 | 58 | 106.25% |
| DELL220617C00082500 | 2021-09-22 10:22AM EDT | 82.50 | 20.00 | 32.75 | 35.90 | 0.00 | - | 9 | 9 | 1,205.08% |
| DELL220617C00085000 | 2022-05-03 1:09PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 599 | 106.25% |
| DELL220617C00087500 | 2021-10-05 9:32AM EDT | 87.50 | 21.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL220617C00090000 | 2021-10-20 1:42PM EDT | 90.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL220617C00092500 | 2021-10-21 1:19PM EDT | 92.50 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL220617C00095000 | 2021-10-08 11:14AM EDT | 95.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DELL220617C00097500 | 2021-10-28 12:38PM EDT | 97.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DELL220617C00100000 | 2021-10-29 9:45AM EDT | 100.00 | 16.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL220617C00105000 | 2021-10-28 3:14PM EDT | 105.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL220617C00110000 | 2021-10-27 1:44PM EDT | 110.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| DELL220617C00115000 | 2021-10-29 12:52PM EDT | 115.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| DELL220617C00120000 | 2021-10-28 9:31AM EDT | 120.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL220617C00125000 | 2021-10-28 1:35PM EDT | 125.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL220617C00130000 | 2021-11-01 3:10PM EDT | 130.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DELL220617C00135000 | 2021-10-28 1:35PM EDT | 135.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL220617C00140000 | 2021-10-22 2:30PM EDT | 140.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL220617C00145000 | 2021-08-31 3:34PM EDT | 145.00 | 0.54 | 0.21 | 1.46 | 0.00 | - | - | 1 | 268.75% |
| DELL220617C00150000 | 2021-10-29 9:41AM EDT | 150.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL220617C00155000 | 2021-10-20 9:48AM EDT | 155.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220617P00025000 | 2022-05-19 11:46AM EDT | 25.00 | 0.10 | 0.01 | 0.10 | -0.14 | -58.33% | 3 | 11 | 84.77% |
| DELL220617P00027500 | 2022-05-20 9:39AM EDT | 27.50 | 0.25 | 0.00 | 0.49 | +0.07 | +38.89% | 3 | 2 | 92.38% |
| DELL220617P00030000 | 2022-05-20 3:36PM EDT | 30.00 | 0.24 | 0.14 | 0.30 | -0.01 | -4.00% | 79 | 6 | 72.85% |
| DELL220617P00032500 | 2022-05-20 3:46PM EDT | 32.50 | 0.42 | 0.32 | 0.56 | +0.12 | +40.00% | 86 | 56 | 68.46% |
| DELL220617P00035000 | 2022-05-20 3:59PM EDT | 35.00 | 0.69 | 0.61 | 0.86 | +0.13 | +23.21% | 516 | 131 | 61.23% |
| DELL220617P00037500 | 2022-05-20 3:47PM EDT | 37.50 | 1.35 | 1.10 | 1.56 | +0.30 | +28.57% | 51 | 948 | 56.93% |
| DELL220617P00040000 | 2022-05-20 3:59PM EDT | 40.00 | 2.18 | 2.11 | 2.56 | +0.41 | +23.16% | 752 | 3,929 | 54.39% |
| DELL220617P00042500 | 2022-05-20 3:27PM EDT | 42.50 | 4.19 | 3.50 | 3.75 | +1.36 | +48.06% | 40 | 616 | 51.90% |
| DELL220617P00045000 | 2022-05-20 3:56PM EDT | 45.00 | 5.67 | 5.25 | 5.95 | +1.45 | +34.36% | 22 | 2,077 | 50.78% |
| DELL220617P00047500 | 2022-05-20 11:59AM EDT | 47.50 | 8.00 | 7.40 | 8.10 | +1.55 | +24.03% | 3 | 605 | 50.20% |
| DELL220617P00050000 | 2022-05-20 12:15PM EDT | 50.00 | 10.70 | 9.90 | 10.40 | +2.66 | +33.08% | 22 | 778 | 54.79% |
| DELL220617P00052500 | 2022-05-18 2:46PM EDT | 52.50 | 9.05 | 12.35 | 13.60 | 0.00 | - | 13 | 1,155 | 80.71% |
| DELL220617P00055000 | 2022-05-12 2:55PM EDT | 55.00 | 11.65 | 14.70 | 16.70 | 0.00 | - | 10 | 204 | 99.51% |
| DELL220617P00057500 | 2022-03-07 10:52AM EDT | 57.50 | 8.35 | 10.55 | 11.25 | 0.00 | - | 2 | 255 | 0.00% |
| DELL220617P00060000 | 2022-05-10 2:53PM EDT | 60.00 | 14.00 | 19.50 | 21.85 | 0.00 | - | 3 | 152 | 115.92% |
| DELL220617P00062500 | 2022-04-11 11:41AM EDT | 62.50 | 15.49 | 17.30 | 18.15 | 0.00 | - | 1 | 18 | 0.00% |
| DELL220617P00065000 | 2022-02-24 3:09PM EDT | 65.00 | 11.15 | 10.20 | 11.60 | 0.00 | - | 2 | 14 | 0.00% |
| DELL220617P00067500 | 2022-03-21 12:18PM EDT | 67.50 | 15.45 | 17.90 | 18.80 | 0.00 | - | 16 | 11 | 0.00% |
| DELL220617P00070000 | 2021-11-26 1:59PM EDT | 70.00 | 15.20 | 14.05 | 15.55 | 0.00 | - | 11 | 34 | 0.00% |
| DELL220617P00072500 | 2021-10-28 9:50AM EDT | 72.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| DELL220617P00075000 | 2022-01-19 4:14PM EDT | 75.00 | 16.90 | 16.00 | 17.10 | 0.00 | - | 12 | 47 | 0.00% |
| DELL220617P00077500 | 2021-10-28 9:51AM EDT | 77.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| DELL220617P00080000 | 2021-10-20 12:05PM EDT | 80.00 | 1.54 | 22.65 | 26.45 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220617P00082500 | 2021-08-25 5:33PM EDT | 82.50 | 3.80 | 1.93 | 3.60 | 0.00 | - | 1 | 345 | 0.00% |
| DELL220617P00085000 | 2021-10-14 12:33PM EDT | 85.00 | 2.94 | 27.65 | 31.20 | 0.00 | - | 5 | 0 | 0.00% |
| DELL220617P00087500 | 2021-10-28 1:35PM EDT | 87.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220617P00090000 | 2021-10-28 1:35PM EDT | 90.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220617P00092500 | 2021-10-21 1:37PM EDT | 92.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220617P00095000 | 2021-10-28 9:45AM EDT | 95.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DELL220617P00097500 | 2021-10-29 12:31PM EDT | 97.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL220617P00100000 | 2021-10-28 1:37PM EDT | 100.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220617P00105000 | 2021-10-28 11:44AM EDT | 105.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220617P00110000 | 2021-10-20 10:50AM EDT | 110.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220617P00125000 | 2021-10-21 10:35AM EDT | 125.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220617P00140000 | 2021-09-20 12:01AM EDT | 140.00 | 42.26 | 27.30 | 27.90 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
