Singapore markets close in 4 hours 14 minutes
Straits Times Index
3,103.64 -16.60 (-0.53%) Nikkei
26,337.98 +184.17 (+0.70%) Hang Seng
21,955.72 +125.37 (+0.57%) FTSE 100
7,232.65 +64.00 (+0.89%) BTC-USD
20,215.92 +1,101.72 (+5.76%) CMC Crypto 200
439.01 +18.87 (+4.49%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221021C00025000 | 2022-06-17 2:38PM EDT | 25.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL221021C00030000 | 2022-07-01 11:12AM EDT | 30.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL221021C00035000 | 2022-06-15 10:36AM EDT | 35.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL221021C00037500 | 2022-05-27 9:31AM EDT | 37.50 | 14.62 | 12.45 | 14.45 | 0.00 | - | 1 | 21 | 123.97% |
| DELL221021C00040000 | 2022-06-27 2:01PM EDT | 40.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL221021C00042500 | 2022-07-01 12:47PM EDT | 42.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL221021C00045000 | 2022-07-01 3:54PM EDT | 45.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| DELL221021C00047500 | 2022-07-01 12:29PM EDT | 47.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DELL221021C00050000 | 2022-07-01 1:16PM EDT | 50.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| DELL221021C00052500 | 2022-07-01 12:58PM EDT | 52.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DELL221021C00055000 | 2022-07-01 3:23PM EDT | 55.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| DELL221021C00057500 | 2022-07-01 2:46PM EDT | 57.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DELL221021C00060000 | 2022-07-01 3:52PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DELL221021C00062500 | 2022-06-29 2:35PM EDT | 62.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DELL221021C00065000 | 2022-06-06 2:18PM EDT | 65.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DELL221021C00067500 | 2022-04-20 2:50PM EDT | 67.50 | 0.39 | 0.00 | 0.30 | 0.00 | - | 3 | 5 | 50.49% |
| DELL221021C00070000 | 2022-06-01 3:33PM EDT | 70.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 8 | 11 | 51.66% |
| DELL221021C00075000 | 2022-06-01 11:14AM EDT | 75.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 1 | 10 | 55.86% |
| DELL221021C00080000 | 2022-02-23 3:16PM EDT | 80.00 | 0.49 | 0.00 | 0.59 | 0.00 | - | - | 3 | 64.06% |
| DELL221021C00085000 | 2022-03-03 10:30AM EDT | 85.00 | 0.45 | 0.00 | 0.37 | 0.00 | - | - | 3 | 63.48% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221021P00022500 | 2022-06-30 3:12PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL221021P00027500 | 2022-07-01 3:45PM EDT | 27.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DELL221021P00030000 | 2022-07-01 12:54PM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL221021P00032500 | 2022-05-27 12:13PM EDT | 32.50 | 0.38 | 0.22 | 0.49 | 0.00 | - | 7 | 20 | 42.14% |
| DELL221021P00035000 | 2022-07-01 3:50PM EDT | 35.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL221021P00037500 | 2022-06-30 3:34PM EDT | 37.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DELL221021P00040000 | 2022-07-01 3:24PM EDT | 40.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| DELL221021P00042500 | 2022-07-01 12:57PM EDT | 42.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| DELL221021P00045000 | 2022-07-01 2:09PM EDT | 45.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DELL221021P00047500 | 2022-07-01 9:35AM EDT | 47.50 | 5.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL221021P00050000 | 2022-07-01 1:44PM EDT | 50.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL221021P00052500 | 2022-07-01 3:32PM EDT | 52.50 | 10.72 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DELL221021P00055000 | 2022-06-16 10:35AM EDT | 55.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL221021P00060000 | 2022-06-13 2:34PM EDT | 60.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL221021P00062500 | 2022-05-23 10:30AM EDT | 62.50 | 21.70 | 13.25 | 14.40 | 0.00 | - | 1 | 1 | 0.00% |
| DELL221021P00065000 | 2022-06-17 3:12PM EDT | 65.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL221021P00067500 | 2022-04-26 10:03AM EDT | 67.50 | 20.45 | 22.90 | 24.70 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
