Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,036.67 -299.63 (-1.55%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230120C00030000 | 2022-06-09 12:43PM EDT | 30.00 | 21.25 | 13.20 | 13.80 | 0.00 | - | 1 | 25 | 47.78% |
| DELL230120C00032500 | 2022-06-29 3:59PM EDT | 32.50 | 15.61 | 11.10 | 11.75 | 0.00 | - | 1 | 2 | 45.87% |
| DELL230120C00035000 | 2022-05-27 2:35PM EDT | 35.00 | 15.04 | 15.70 | 16.75 | 0.00 | - | 2 | 27 | 106.74% |
| DELL230120C00037500 | 2022-06-21 1:10PM EDT | 37.50 | 12.95 | 7.40 | 7.95 | 0.00 | - | 6 | 5 | 41.28% |
| DELL230120C00040000 | 2022-06-21 1:10PM EDT | 40.00 | 11.00 | 5.85 | 6.30 | 0.00 | - | 6 | 112 | 39.28% |
| DELL230120C00042500 | 2022-06-14 12:02PM EDT | 42.50 | 7.65 | 4.55 | 4.85 | 0.00 | - | 1 | 91 | 37.50% |
| DELL230120C00045000 | 2022-07-01 3:20PM EDT | 45.00 | 3.50 | 3.40 | 3.90 | -2.25 | -39.13% | 2 | 320 | 38.14% |
| DELL230120C00047500 | 2022-06-30 12:49PM EDT | 47.50 | 4.75 | 2.37 | 2.90 | 0.00 | - | 14 | 119 | 36.87% |
| DELL230120C00050000 | 2022-06-30 2:43PM EDT | 50.00 | 3.50 | 1.78 | 2.16 | 0.00 | - | 7 | 366 | 36.28% |
| DELL230120C00052500 | 2022-06-30 3:00PM EDT | 52.50 | 2.60 | 1.22 | 1.66 | 0.00 | - | 23 | 999 | 36.52% |
| DELL230120C00055000 | 2022-07-01 3:44PM EDT | 55.00 | 0.94 | 0.86 | 1.17 | -0.94 | -50.00% | 2 | 349 | 35.67% |
| DELL230120C00057500 | 2022-06-30 11:09AM EDT | 57.50 | 1.35 | 0.57 | 0.90 | 0.00 | - | 6 | 754 | 36.08% |
| DELL230120C00060000 | 2022-07-01 12:31PM EDT | 60.00 | 0.49 | 0.37 | 0.60 | -0.52 | -51.49% | 3 | 1,447 | 35.11% |
| DELL230120C00062500 | 2022-07-01 11:21AM EDT | 62.50 | 0.43 | 0.22 | 0.46 | -0.39 | -47.56% | 3 | 47 | 35.57% |
| DELL230120C00065000 | 2022-06-29 2:25PM EDT | 65.00 | 0.58 | 0.17 | 0.35 | 0.00 | - | 2 | 500 | 35.94% |
| DELL230120C00067500 | 2022-06-30 10:23AM EDT | 67.50 | 0.34 | 0.09 | 0.33 | 0.00 | - | 1 | 7 | 37.84% |
| DELL230120C00070000 | 2022-06-02 11:19AM EDT | 70.00 | 0.58 | 0.00 | 0.26 | 0.00 | - | 3 | 110 | 38.23% |
| DELL230120C00072500 | 2021-11-01 2:00PM EDT | 72.50 | 41.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DELL230120C00075000 | 2022-07-01 12:39PM EDT | 75.00 | 0.03 | 0.13 | 0.38 | -0.47 | -94.00% | 1 | 3,181 | 45.46% |
| DELL230120C00077500 | 2021-09-13 1:36PM EDT | 77.50 | 26.15 | 28.10 | 32.50 | 0.00 | - | 1 | 17 | 329.79% |
| DELL230120C00080000 | 2022-03-02 12:46PM EDT | 80.00 | 0.38 | 0.03 | 0.71 | 0.00 | - | 2 | 51 | 56.25% |
| DELL230120C00082500 | 2021-08-25 5:33PM EDT | 82.50 | 26.09 | 25.10 | 27.80 | 0.00 | - | 1 | 3 | 289.58% |
| DELL230120C00085000 | 2022-06-29 1:54PM EDT | 85.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 18 | 476 | 43.16% |
| DELL230120C00087500 | 2021-10-13 11:31AM EDT | 87.50 | 23.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL230120C00090000 | 2022-05-27 10:41AM EDT | 90.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 48.15% |
| DELL230120C00092500 | 2021-10-21 2:57PM EDT | 92.50 | 26.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL230120C00095000 | 2021-10-27 12:15PM EDT | 95.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL230120C00097500 | 2021-09-23 12:21PM EDT | 97.50 | 16.80 | 24.65 | 26.35 | 0.00 | - | 1 | 8 | 291.72% |
| DELL230120C00100000 | 2021-10-29 9:51AM EDT | 100.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL230120C00105000 | 2021-10-29 3:25PM EDT | 105.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL230120C00110000 | 2021-11-01 1:02PM EDT | 110.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL230120C00115000 | 2021-11-01 12:59PM EDT | 115.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL230120C00120000 | 2021-11-01 2:04PM EDT | 120.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DELL230120C00125000 | 2021-10-29 11:13AM EDT | 125.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL230120C00130000 | 2021-10-27 12:51PM EDT | 130.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL230120C00135000 | 2021-11-01 12:29PM EDT | 135.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL230120C00140000 | 2021-10-22 2:18PM EDT | 140.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL230120C00145000 | 2021-10-28 12:24PM EDT | 145.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL230120C00150000 | 2021-10-22 1:03PM EDT | 150.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL230120C00155000 | 2021-10-22 2:18PM EDT | 155.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230120P00022500 | 2022-05-27 12:44PM EDT | 22.50 | 0.20 | 0.00 | 0.41 | 0.00 | - | 5 | 5 | 50.49% |
| DELL230120P00025000 | 2022-06-15 11:37AM EDT | 25.00 | 0.35 | 0.31 | 0.60 | 0.00 | - | 1 | 9 | 51.56% |
| DELL230120P00027500 | 2022-05-19 11:41AM EDT | 27.50 | 0.94 | 0.17 | 0.72 | 0.00 | - | 5 | 10 | 49.83% |
| DELL230120P00030000 | 2022-07-01 3:22PM EDT | 30.00 | 1.03 | 0.94 | 1.19 | +0.55 | +114.58% | 63 | 397 | 49.81% |
| DELL230120P00032500 | 2022-06-29 11:02AM EDT | 32.50 | 0.89 | 1.28 | 1.55 | 0.00 | - | 1 | 1,659 | 46.39% |
| DELL230120P00035000 | 2022-07-01 2:33PM EDT | 35.00 | 1.98 | 1.84 | 2.27 | +0.83 | +72.17% | 8 | 553 | 45.97% |
| DELL230120P00037500 | 2022-06-30 3:53PM EDT | 37.50 | 2.05 | 2.51 | 2.82 | 0.00 | - | 7 | 499 | 42.31% |
| DELL230120P00040000 | 2022-07-01 1:57PM EDT | 40.00 | 3.65 | 3.40 | 3.70 | +1.00 | +37.74% | 200 | 377 | 40.49% |
| DELL230120P00042500 | 2022-07-01 2:23PM EDT | 42.50 | 4.70 | 4.55 | 4.90 | +1.22 | +35.06% | 293 | 1,290 | 39.83% |
| DELL230120P00045000 | 2022-06-30 11:13AM EDT | 45.00 | 4.54 | 5.85 | 6.25 | 0.00 | - | 1 | 978 | 38.87% |
| DELL230120P00047500 | 2022-06-30 1:41PM EDT | 47.50 | 5.50 | 7.30 | 7.75 | 0.00 | - | 36 | 1,261 | 37.62% |
| DELL230120P00050000 | 2022-06-30 11:53AM EDT | 50.00 | 6.90 | 9.00 | 9.60 | 0.00 | - | 28 | 2,528 | 37.87% |
| DELL230120P00052500 | 2022-06-28 3:16PM EDT | 52.50 | 7.05 | 11.00 | 11.55 | 0.00 | - | 32 | 196 | 37.79% |
| DELL230120P00055000 | 2022-06-30 11:48AM EDT | 55.00 | 10.25 | 13.10 | 13.50 | 0.00 | - | 2 | 247 | 36.45% |
| DELL230120P00057500 | 2022-06-21 9:34AM EDT | 57.50 | 10.70 | 15.30 | 15.80 | 0.00 | - | 1 | 112 | 37.84% |
| DELL230120P00060000 | 2022-05-27 9:30AM EDT | 60.00 | 11.50 | 10.95 | 12.15 | 0.00 | - | 1 | 530 | 0.00% |
| DELL230120P00062500 | 2022-05-11 10:20AM EDT | 62.50 | 17.35 | 14.30 | 15.00 | 0.00 | - | 21 | 41 | 0.00% |
| DELL230120P00065000 | 2022-01-21 10:58AM EDT | 65.00 | 11.95 | 9.90 | 10.80 | 0.00 | - | 1 | 3 | 0.00% |
| DELL230120P00067500 | 2021-10-26 9:52AM EDT | 67.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL230120P00070000 | 2021-11-01 3:57PM EDT | 70.00 | 2.00 | 14.65 | 18.90 | 0.00 | - | 1 | 0 | 0.00% |
| DELL230120P00072500 | 2021-08-25 5:33PM EDT | 72.50 | 2.39 | 2.48 | 3.45 | 0.00 | - | 17 | 106 | 0.00% |
| DELL230120P00075000 | 2021-12-13 1:05AM EDT | 75.00 | 18.91 | 16.95 | 17.55 | 0.00 | - | 1 | 0 | 0.00% |
| DELL230120P00077500 | 2021-08-25 5:33PM EDT | 77.50 | 3.25 | 3.90 | 4.30 | 0.00 | - | 79 | 129 | 0.00% |
| DELL230120P00080000 | 2022-06-10 9:57AM EDT | 80.00 | 30.40 | 37.15 | 37.90 | 0.00 | - | 1 | 34 | 55.05% |
| DELL230120P00082500 | 2021-10-18 11:09AM EDT | 82.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| DELL230120P00085000 | 2021-11-15 3:14PM EDT | 85.00 | 29.60 | 28.00 | 31.80 | 0.00 | - | 3 | 3 | 0.00% |
| DELL230120P00087500 | 2021-10-27 9:54AM EDT | 87.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| DELL230120P00090000 | 2021-10-29 1:19PM EDT | 90.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL230120P00092500 | 2021-08-25 5:33PM EDT | 92.50 | 9.70 | 7.55 | 8.85 | 0.00 | - | 2 | 60 | 0.00% |
| DELL230120P00095000 | 2021-10-01 3:44PM EDT | 95.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL230120P00097500 | 2021-10-25 1:12PM EDT | 97.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL230120P00100000 | 2021-10-29 12:33PM EDT | 100.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL230120P00105000 | 2021-09-14 1:02PM EDT | 105.00 | 16.35 | 11.80 | 12.70 | 0.00 | - | 40 | 46 | 0.00% |
| DELL230120P00110000 | 2021-10-27 3:49PM EDT | 110.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL230120P00115000 | 2021-10-05 1:05PM EDT | 115.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL230120P00125000 | 2021-10-19 2:24PM EDT | 125.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL230120P00140000 | 2021-08-25 5:33PM EDT | 140.00 | 40.60 | 36.50 | 39.70 | 0.00 | - | - | 0 | 0.00% |
| DELL230120P00150000 | 2021-10-13 10:13AM EDT | 150.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL230120P00155000 | 2021-10-13 10:58AM EDT | 155.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
