Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,952.11 +541.46 (+1.98%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230421C00017500 | 2023-03-16 10:39AM EDT | 17.50 | 19.35 | 19.25 | 20.65 | 0.00 | - | - | 3 | 136.33% |
| DELL230421C00020000 | 2023-03-21 10:21AM EDT | 20.00 | 19.05 | 16.80 | 18.05 | 0.00 | - | 2 | 18 | 107.03% |
| DELL230421C00022500 | 2023-03-22 12:59PM EDT | 22.50 | 16.64 | 14.10 | 15.65 | 0.00 | - | 1 | 21 | 161.52% |
| DELL230421C00025000 | 2023-03-20 12:11PM EDT | 25.00 | 13.60 | 11.65 | 13.05 | 0.00 | - | 4 | 23 | 129.30% |
| DELL230421C00027500 | 2022-10-18 11:35AM EDT | 27.50 | 8.50 | 14.25 | 14.60 | 0.00 | - | 1 | 8 | 250.93% |
| DELL230421C00030000 | 2023-03-16 11:09AM EDT | 30.00 | 7.60 | 7.30 | 7.85 | 0.00 | - | 1 | 186 | 57.91% |
| DELL230421C00032500 | 2023-03-23 2:57PM EDT | 32.50 | 5.35 | 5.15 | 5.35 | 0.00 | - | 9 | 167 | 54.20% |
| DELL230421C00035000 | 2023-03-24 3:17PM EDT | 35.00 | 2.93 | 2.91 | 3.15 | -0.52 | -15.07% | 4 | 771 | 43.36% |
| DELL230421C00037500 | 2023-03-24 1:11PM EDT | 37.50 | 1.30 | 1.35 | 1.43 | -0.33 | -20.25% | 31 | 1,172 | 36.67% |
| DELL230421C00040000 | 2023-03-24 1:14PM EDT | 40.00 | 0.41 | 0.39 | 0.45 | -0.14 | -25.45% | 3 | 1,204 | 32.96% |
| DELL230421C00042500 | 2023-03-24 3:09PM EDT | 42.50 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 12 | 765 | 30.66% |
| DELL230421C00045000 | 2023-03-24 3:23PM EDT | 45.00 | 0.01 | 0.01 | 0.03 | -0.10 | -90.91% | 32 | 2,482 | 33.59% |
| DELL230421C00047500 | 2023-03-21 10:12AM EDT | 47.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | 11 | 3,657 | 56.84% |
| DELL230421C00050000 | 2023-03-23 11:07AM EDT | 50.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 701 | 58.98% |
| DELL230421C00052500 | 2023-02-14 3:09PM EDT | 52.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 307 | 80.37% |
| DELL230421C00055000 | 2023-03-02 1:12PM EDT | 55.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 276 | 71.09% |
| DELL230421C00057500 | 2022-12-01 12:02PM EDT | 57.50 | 0.55 | 0.01 | 0.11 | 0.00 | - | 1 | 61 | 75.00% |
| DELL230421C00060000 | 2023-01-06 1:11PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 60 | 3 | 87.89% |
| DELL230421C00065000 | 2022-12-01 10:43AM EDT | 65.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 90.23% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230421P00020000 | 2023-01-12 2:37PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 115.63% |
| DELL230421P00022500 | 2023-01-18 3:21PM EDT | 22.50 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 3 | 100.00% |
| DELL230421P00025000 | 2023-03-20 2:43PM EDT | 25.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 2 | 628 | 81.05% |
| DELL230421P00027500 | 2023-03-21 10:28AM EDT | 27.50 | 0.04 | 0.01 | 0.18 | 0.00 | - | 10 | 89 | 65.04% |
| DELL230421P00030000 | 2023-03-22 10:26AM EDT | 30.00 | 0.06 | 0.08 | 0.14 | 0.00 | - | 2 | 402 | 50.78% |
| DELL230421P00032500 | 2023-03-24 3:10PM EDT | 32.50 | 0.25 | 0.21 | 0.25 | +0.12 | +92.31% | 3 | 1,526 | 44.04% |
| DELL230421P00035000 | 2023-03-24 3:43PM EDT | 35.00 | 0.61 | 0.55 | 0.61 | +0.10 | +19.61% | 6 | 3,390 | 38.53% |
| DELL230421P00037500 | 2023-03-24 3:43PM EDT | 37.50 | 1.47 | 1.35 | 1.44 | +0.08 | +5.76% | 19 | 1,649 | 33.99% |
| DELL230421P00040000 | 2023-03-24 1:48PM EDT | 40.00 | 3.15 | 2.87 | 3.05 | +0.28 | +9.76% | 22 | 1,753 | 32.32% |
| DELL230421P00042500 | 2023-03-21 9:33AM EDT | 42.50 | 3.69 | 4.95 | 5.40 | 0.00 | - | 2 | 456 | 41.21% |
| DELL230421P00045000 | 2023-03-23 10:28AM EDT | 45.00 | 6.88 | 7.45 | 8.10 | 0.00 | - | 3 | 164 | 62.31% |
| DELL230421P00047500 | 2023-02-22 11:22AM EDT | 47.50 | 6.05 | 9.70 | 10.50 | 0.00 | - | 10 | 0 | 69.14% |
| DELL230421P00050000 | 2022-12-19 4:08PM EDT | 50.00 | 11.60 | 10.10 | 10.55 | 0.00 | - | 5 | 5 | 0.00% |
| DELL230421P00055000 | 2023-01-03 1:54PM EDT | 55.00 | 15.00 | 12.05 | 13.55 | 0.00 | - | 490 | 0 | 0.00% |
| DELL230421P00070000 | 2022-11-11 12:00PM EDT | 70.00 | 27.50 | 28.00 | 28.35 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
