Singapore markets close in 4 hours 48 minutes
Straits Times Index
3,236.81 +11.36 (+0.35%) Nikkei
27,529.24 -157.16 (-0.57%) Hang Seng
19,357.34 +542.52 (+2.88%) FTSE 100
7,489.19 -32.20 (-0.43%) BTC-USD
16,850.52 -179.48 (-1.05%) CMC Crypto 200
395.66 -6.38 (-1.59%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230120C00022500 | 2022-09-01 11:06AM EST | 22.50 | 14.95 | 11.65 | 12.25 | 0.00 | - | 4 | 5 | 0.00% |
| DELL230120C00025000 | 2022-09-20 11:40AM EST | 25.00 | 12.30 | 10.50 | 11.15 | 0.00 | - | 1 | 2 | 0.00% |
| DELL230120C00027500 | 2022-08-10 11:35AM EST | 27.50 | 19.55 | 12.40 | 12.70 | 0.00 | - | 1 | 8 | 0.00% |
| DELL230120C00030000 | 2022-11-08 1:28PM EST | 30.00 | 11.29 | 12.00 | 12.35 | 0.00 | - | 41 | 83 | 65.72% |
| DELL230120C00032500 | 2022-12-02 12:26PM EST | 32.50 | 12.10 | 9.60 | 9.90 | 0.00 | - | 5 | 49 | 56.45% |
| DELL230120C00035000 | 2022-12-06 9:30AM EST | 35.00 | 8.43 | 7.30 | 7.50 | 0.00 | - | 10 | 224 | 52.15% |
| DELL230120C00037500 | 2022-12-07 11:48AM EST | 37.50 | 5.22 | 5.10 | 5.25 | -0.93 | -15.12% | 4 | 846 | 44.19% |
| DELL230120C00040000 | 2022-12-07 10:05AM EST | 40.00 | 3.25 | 3.20 | 3.30 | -0.80 | -19.75% | 35 | 2,308 | 38.97% |
| DELL230120C00042500 | 2022-12-07 12:21PM EST | 42.50 | 1.88 | 1.74 | 1.78 | -0.04 | -2.08% | 112 | 1,661 | 35.21% |
| DELL230120C00045000 | 2022-12-07 3:55PM EST | 45.00 | 0.79 | 0.78 | 0.82 | -0.13 | -14.13% | 503 | 2,017 | 33.13% |
| DELL230120C00047500 | 2022-12-07 2:38PM EST | 47.50 | 0.32 | 0.29 | 0.33 | -0.01 | -3.03% | 14 | 2,006 | 32.18% |
| DELL230120C00050000 | 2022-12-07 9:55AM EST | 50.00 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 2 | 1,480 | 32.42% |
| DELL230120C00052500 | 2022-12-06 11:35AM EST | 52.50 | 0.06 | 0.01 | 0.12 | 0.00 | - | 100 | 891 | 38.57% |
| DELL230120C00055000 | 2022-12-01 3:22PM EST | 55.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 753 | 57.23% |
| DELL230120C00057500 | 2022-12-05 2:52PM EST | 57.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 800 | 63.82% |
| DELL230120C00060000 | 2022-11-30 10:53AM EST | 60.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1,194 | 51.95% |
| DELL230120C00062500 | 2022-12-01 3:44PM EST | 62.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 75.68% |
| DELL230120C00065000 | 2022-12-05 11:42AM EST | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 542 | 81.15% |
| DELL230120C00067500 | 2022-11-17 10:31AM EST | 67.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 16 | 21 | 67.97% |
| DELL230120C00070000 | 2022-11-23 10:31AM EST | 70.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 86 | 91.11% |
| DELL230120C00072500 | 2021-11-01 1:00PM EST | 72.50 | 41.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DELL230120C00075000 | 2022-11-21 2:53PM EST | 75.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 3,198 | 64.84% |
| DELL230120C00077500 | 2021-09-13 12:36PM EST | 77.50 | 26.15 | 28.10 | 32.50 | 0.00 | - | 1 | 17 | 726.03% |
| DELL230120C00080000 | 2022-03-02 11:46AM EST | 80.00 | 0.38 | 0.03 | 0.71 | 0.00 | - | 2 | 51 | 108.01% |
| DELL230120C00082500 | 2021-08-25 4:33PM EST | 82.50 | 26.09 | 25.10 | 27.80 | 0.00 | - | 1 | 3 | 635.35% |
| DELL230120C00085000 | 2022-11-11 10:05AM EST | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 24 | 488 | 76.56% |
| DELL230120C00087500 | 2021-10-13 10:31AM EST | 87.50 | 23.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL230120C00090000 | 2022-05-27 9:41AM EST | 90.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 95.70% |
| DELL230120C00092500 | 2021-10-21 1:57PM EST | 92.50 | 26.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL230120C00095000 | 2021-10-27 11:15AM EST | 95.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL230120C00097500 | 2021-09-23 11:21AM EST | 97.50 | 16.80 | 24.65 | 26.35 | 0.00 | - | 1 | 8 | 638.87% |
| DELL230120C00100000 | 2021-10-29 8:51AM EST | 100.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL230120C00105000 | 2021-10-29 2:25PM EST | 105.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL230120C00110000 | 2021-11-01 12:02PM EST | 110.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL230120C00115000 | 2021-11-01 11:59AM EST | 115.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL230120C00120000 | 2021-11-01 1:04PM EST | 120.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DELL230120C00125000 | 2021-10-29 10:13AM EST | 125.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DELL230120C00130000 | 2021-10-27 11:51AM EST | 130.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL230120C00135000 | 2021-11-01 11:29AM EST | 135.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL230120C00140000 | 2021-10-22 1:18PM EST | 140.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL230120C00145000 | 2021-10-28 11:24AM EST | 145.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL230120C00150000 | 2021-10-22 12:03PM EST | 150.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DELL230120C00155000 | 2021-10-22 1:18PM EST | 155.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230120P00020000 | 2022-11-15 9:30AM EST | 20.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 139.26% |
| DELL230120P00022500 | 2022-12-01 3:35PM EST | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 120.02% |
| DELL230120P00025000 | 2022-12-06 12:52PM EST | 25.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 15 | 41 | 68.36% |
| DELL230120P00027500 | 2022-11-25 10:28AM EST | 27.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 73 | 71.09% |
| DELL230120P00030000 | 2022-12-02 1:11PM EST | 30.00 | 0.12 | 0.05 | 0.15 | +0.03 | +33.33% | 1 | 7,030 | 54.10% |
| DELL230120P00032500 | 2022-12-07 10:58AM EST | 32.50 | 0.17 | 0.13 | 0.17 | +0.02 | +13.33% | 2 | 1,921 | 48.05% |
| DELL230120P00035000 | 2022-12-07 2:18PM EST | 35.00 | 0.28 | 0.26 | 0.29 | 0.00 | - | 47 | 1,891 | 41.99% |
| DELL230120P00037500 | 2022-12-07 11:19AM EST | 37.50 | 0.57 | 0.53 | 0.57 | 0.00 | - | 4 | 1,009 | 37.74% |
| DELL230120P00040000 | 2022-12-07 3:46PM EST | 40.00 | 1.11 | 1.08 | 1.15 | +0.05 | +4.72% | 179 | 1,810 | 34.62% |
| DELL230120P00042500 | 2022-12-06 3:49PM EST | 42.50 | 1.98 | 2.09 | 2.15 | 0.00 | - | 32 | 1,488 | 31.59% |
| DELL230120P00045000 | 2022-12-05 1:24PM EST | 45.00 | 3.02 | 3.60 | 3.75 | 0.00 | - | 11 | 1,330 | 30.08% |
| DELL230120P00047500 | 2022-12-07 2:15PM EST | 47.50 | 5.70 | 5.65 | 5.80 | +0.20 | +3.64% | 11 | 1,247 | 28.61% |
| DELL230120P00050000 | 2022-12-07 2:27PM EST | 50.00 | 8.10 | 7.95 | 8.20 | -3.30 | -28.95% | 1 | 2,262 | 31.93% |
| DELL230120P00052500 | 2022-10-17 9:24AM EST | 52.50 | 18.24 | 11.50 | 11.85 | 0.00 | - | 1 | 40 | 70.22% |
| DELL230120P00055000 | 2022-12-07 3:17PM EST | 55.00 | 13.08 | 12.95 | 13.25 | +0.33 | +2.59% | 214 | 534 | 47.85% |
| DELL230120P00057500 | 2022-06-21 8:34AM EST | 57.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| DELL230120P00060000 | 2022-12-07 11:10AM EST | 60.00 | 17.95 | 17.95 | 18.25 | +2.15 | +13.61% | 1 | 1 | 59.38% |
| DELL230120P00062500 | 2022-12-07 3:17PM EST | 62.50 | 20.45 | 20.45 | 20.70 | +0.05 | +0.25% | 97 | 43 | 60.74% |
| DELL230120P00065000 | 2022-12-07 3:17PM EST | 65.00 | 23.20 | 22.95 | 23.20 | +0.56 | +2.47% | 98 | 41 | 65.43% |
| DELL230120P00067500 | 2022-11-21 2:39PM EST | 67.50 | 27.40 | 25.45 | 25.75 | 0.00 | - | 11 | 1 | 55.08% |
| DELL230120P00070000 | 2022-12-07 11:09AM EST | 70.00 | 27.85 | 27.90 | 28.20 | +1.00 | +3.72% | 1 | 1 | 74.22% |
| DELL230120P00072500 | 2021-08-25 4:33PM EST | 72.50 | 2.39 | 2.48 | 3.45 | 0.00 | - | 17 | 106 | 0.00% |
| DELL230120P00075000 | 2021-12-13 12:05AM EST | 75.00 | 18.91 | 16.95 | 17.55 | 0.00 | - | 1 | 0 | 0.00% |
| DELL230120P00077500 | 2021-08-25 4:33PM EST | 77.50 | 3.25 | 3.90 | 4.30 | 0.00 | - | 79 | 129 | 0.00% |
| DELL230120P00080000 | 2022-06-10 8:57AM EST | 80.00 | 30.40 | 37.10 | 37.65 | 0.00 | - | 1 | 34 | 0.00% |
| DELL230120P00082500 | 2021-10-18 10:09AM EST | 82.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| DELL230120P00085000 | 2021-11-15 2:14PM EST | 85.00 | 29.60 | 28.00 | 31.80 | 0.00 | - | 3 | 3 | 0.00% |
| DELL230120P00087500 | 2021-10-27 8:54AM EST | 87.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| DELL230120P00090000 | 2022-11-22 9:30AM EST | 90.00 | 48.50 | 47.65 | 49.95 | 0.00 | - | 37 | 0 | 139.84% |
| DELL230120P00092500 | 2021-08-25 4:33PM EST | 92.50 | 9.70 | 7.55 | 8.85 | 0.00 | - | 2 | 60 | 0.00% |
| DELL230120P00095000 | 2021-10-01 2:44PM EST | 95.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL230120P00097500 | 2021-10-25 12:12PM EST | 97.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL230120P00100000 | 2021-10-29 11:33AM EST | 100.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL230120P00105000 | 2021-09-14 12:02PM EST | 105.00 | 16.35 | 11.80 | 12.70 | 0.00 | - | 40 | 46 | 0.00% |
| DELL230120P00110000 | 2021-10-27 2:49PM EST | 110.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL230120P00115000 | 2021-10-05 12:05PM EST | 115.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL230120P00125000 | 2021-10-19 1:24PM EST | 125.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL230120P00140000 | 2021-08-25 4:33PM EST | 140.00 | 40.60 | 36.50 | 39.70 | 0.00 | - | - | 0 | 0.00% |
| DELL230120P00150000 | 2021-10-13 9:13AM EST | 150.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL230120P00155000 | 2021-10-13 9:58AM EST | 155.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
