Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) BTC-USD
28,475.58 +8.74 (+0.03%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240119C00020000 | 2023-02-27 12:58PM EDT | 20.00 | 21.40 | 18.00 | 22.50 | 0.00 | - | - | 1 | 89.43% |
| DELL240119C00022500 | 2022-07-21 9:46AM EDT | 22.50 | 22.50 | 25.20 | 25.95 | 0.00 | - | - | 1 | 148.73% |
| DELL240119C00030000 | 2023-03-27 12:44PM EDT | 30.00 | 9.45 | 9.45 | 14.00 | 0.00 | - | 5 | 126 | 63.97% |
| DELL240119C00032500 | 2023-03-28 9:52AM EDT | 32.50 | 7.70 | 7.80 | 11.95 | 0.00 | - | 2 | 356 | 58.35% |
| DELL240119C00035000 | 2023-03-20 3:50PM EDT | 35.00 | 6.83 | 7.55 | 7.95 | 0.00 | - | 1 | 89 | 36.74% |
| DELL240119C00037500 | 2023-03-30 9:56AM EDT | 37.50 | 5.90 | 6.00 | 6.45 | 0.00 | - | 10 | 67 | 36.00% |
| DELL240119C00040000 | 2023-03-30 12:02PM EDT | 40.00 | 4.45 | 4.60 | 4.85 | 0.00 | - | 79 | 477 | 33.20% |
| DELL240119C00042500 | 2023-03-30 11:51AM EDT | 42.50 | 3.30 | 3.10 | 3.75 | 0.00 | - | 75 | 748 | 32.64% |
| DELL240119C00045000 | 2023-03-31 10:53AM EDT | 45.00 | 2.50 | 1.93 | 2.90 | +0.05 | +2.04% | 2 | 1,053 | 32.51% |
| DELL240119C00047500 | 2023-03-30 2:39PM EDT | 47.50 | 1.75 | 1.19 | 2.55 | 0.00 | - | 7 | 785 | 34.89% |
| DELL240119C00050000 | 2023-03-31 2:35PM EDT | 50.00 | 1.24 | 1.23 | 1.46 | -0.05 | -3.88% | 5 | 886 | 30.40% |
| DELL240119C00052500 | 2023-03-23 12:40PM EDT | 52.50 | 0.69 | 0.76 | 1.17 | 0.00 | - | 7 | 127 | 31.30% |
| DELL240119C00055000 | 2023-03-21 11:13AM EDT | 55.00 | 0.51 | 0.34 | 0.94 | 0.00 | - | 20 | 771 | 32.08% |
| DELL240119C00057500 | 2023-03-28 11:50AM EDT | 57.50 | 0.31 | 0.28 | 0.52 | 0.00 | - | 2 | 358 | 29.59% |
| DELL240119C00060000 | 2023-03-28 3:58PM EDT | 60.00 | 0.23 | 0.17 | 0.53 | 0.00 | - | 3 | 313 | 32.18% |
| DELL240119C00062500 | 2023-03-31 11:21AM EDT | 62.50 | 0.17 | 0.12 | 0.27 | -0.06 | -26.09% | 2 | 160 | 29.74% |
| DELL240119C00065000 | 2023-03-29 11:25AM EDT | 65.00 | 0.12 | 0.06 | 0.35 | 0.00 | - | 2 | 200 | 33.42% |
| DELL240119C00067500 | 2023-03-30 3:46PM EDT | 67.50 | 0.06 | 0.05 | 0.31 | 0.00 | - | 3 | 20 | 34.52% |
| DELL240119C00070000 | 2023-03-08 10:30AM EDT | 70.00 | 0.06 | 0.04 | 0.21 | 0.00 | - | 1 | 719 | 33.79% |
| DELL240119C00075000 | 2023-03-06 1:21PM EDT | 75.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 4 | 42 | 36.38% |
| DELL240119C00080000 | 2022-08-11 9:55AM EDT | 80.00 | 0.75 | 0.69 | 0.89 | +0.75 | - | 2 | 778 | 51.83% |
| DELL240119C00085000 | 2022-08-10 12:54PM EDT | 85.00 | 0.44 | 0.27 | 0.86 | +0.13 | +41.94% | 7 | 41 | 51.17% |
| DELL240119C00090000 | 2023-03-21 12:08PM EDT | 90.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 482 | 40.53% |
| DELL240119C00095000 | 2021-10-15 3:53PM EDT | 95.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240119C00100000 | 2021-11-01 12:43PM EDT | 100.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00105000 | 2021-10-25 11:13AM EDT | 105.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00110000 | 2021-11-01 10:48AM EDT | 110.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| DELL240119C00115000 | 2021-10-20 11:11AM EDT | 115.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240119C00120000 | 2021-10-18 1:51PM EDT | 120.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DELL240119C00125000 | 2021-10-29 10:58AM EDT | 125.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00130000 | 2021-10-18 1:51PM EDT | 130.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DELL240119C00140000 | 2021-10-19 1:38PM EDT | 140.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DELL240119C00145000 | 2021-10-06 1:03PM EDT | 145.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240119C00150000 | 2021-10-29 3:31PM EDT | 150.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00165000 | 2021-10-25 1:17PM EDT | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240119P00017500 | 2023-03-14 11:27AM EDT | 17.50 | 0.20 | 0.03 | 0.43 | 0.00 | - | - | 17 | 54.49% |
| DELL240119P00022500 | 2023-03-31 11:21AM EDT | 22.50 | 0.38 | 0.15 | 0.76 | -0.17 | -30.91% | 2 | 56 | 53.20% |
| DELL240119P00025000 | 2022-07-07 9:48AM EDT | 25.00 | 1.22 | 0.81 | 1.31 | 0.00 | - | - | 16 | 50.39% |
| DELL240119P00027500 | 2023-03-28 9:50AM EDT | 27.50 | 1.17 | 0.73 | 1.28 | 0.00 | - | 1 | 163 | 45.68% |
| DELL240119P00030000 | 2023-03-27 12:37PM EDT | 30.00 | 1.60 | 1.11 | 1.66 | 0.00 | - | 8 | 1,151 | 42.51% |
| DELL240119P00032500 | 2023-03-30 10:27AM EDT | 32.50 | 1.80 | 1.65 | 2.22 | 0.00 | - | 6 | 772 | 40.31% |
| DELL240119P00035000 | 2023-03-31 1:39PM EDT | 35.00 | 2.34 | 2.27 | 2.94 | -0.33 | -12.36% | 2 | 399 | 38.43% |
| DELL240119P00037500 | 2023-03-17 3:44PM EDT | 37.50 | 4.70 | 3.10 | 3.30 | 0.00 | - | - | 897 | 32.74% |
| DELL240119P00040000 | 2023-03-31 11:58AM EDT | 40.00 | 4.15 | 4.10 | 4.35 | -1.45 | -25.89% | 15 | 2,002 | 31.19% |
| DELL240119P00042500 | 2023-03-15 2:27PM EDT | 42.50 | 7.10 | 5.40 | 6.40 | 0.00 | - | 2 | 459 | 35.18% |
| DELL240119P00045000 | 2023-03-23 11:54AM EDT | 45.00 | 8.08 | 6.90 | 7.30 | 0.00 | - | 3 | 320 | 29.72% |
| DELL240119P00047500 | 2022-08-11 12:30PM EDT | 47.50 | 7.05 | 6.95 | 7.25 | -0.90 | -11.32% | 67 | 1,215 | 0.00% |
| DELL240119P00050000 | 2023-02-27 10:42AM EDT | 50.00 | 10.00 | 10.20 | 11.40 | 0.00 | - | - | 511 | 31.71% |
| DELL240119P00055000 | 2021-11-03 1:43PM EDT | 55.00 | 9.98 | 8.10 | 9.30 | 0.00 | - | - | 2 | 0.00% |
| DELL240119P00057500 | 2021-11-12 12:00PM EDT | 57.50 | 10.90 | 9.60 | 11.70 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240119P00060000 | 2021-12-28 11:54AM EDT | 60.00 | 11.80 | 10.25 | 12.15 | 0.00 | - | 1 | 5 | 0.00% |
| DELL240119P00065000 | 2022-07-18 1:37PM EDT | 65.00 | 22.45 | 18.10 | 19.30 | 0.00 | - | - | 1 | 0.00% |
| DELL240119P00067500 | 2021-12-22 3:42PM EDT | 67.50 | 17.94 | 13.95 | 16.90 | 0.00 | - | - | 6 | 0.00% |
| DELL240119P00070000 | 2022-07-27 1:42PM EDT | 70.00 | 26.51 | 22.55 | 23.40 | 0.00 | - | - | 0 | 0.00% |
| DELL240119P00075000 | 2021-12-07 4:21PM EDT | 75.00 | 20.64 | 19.00 | 23.05 | 0.00 | - | 4 | 2 | 0.00% |
| DELL240119P00085000 | 2021-10-11 12:42PM EDT | 85.00 | 8.80 | 29.05 | 33.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240119P00090000 | 2021-09-20 12:01AM EDT | 90.00 | 12.88 | 8.10 | 10.35 | 0.00 | - | - | 3 | 0.00% |
| DELL240119P00097500 | 2021-10-21 1:07PM EDT | 97.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
