Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,287.27 -51.80 (-3.87%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503C00060000 | 2024-04-26 10:10AM EDT | 60.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240503C00070000 | 2024-04-15 10:01AM EDT | 70.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240503C00075000 | 2024-04-05 3:43PM EDT | 75.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240503C00080000 | 2024-04-29 10:59AM EDT | 80.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240503C00085000 | 2024-04-29 10:58AM EDT | 85.00 | 41.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240503C00096000 | 2024-03-28 9:50AM EDT | 96.00 | 18.50 | 27.80 | 31.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240503C00099000 | 2024-04-02 11:44AM EDT | 99.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240503C00100000 | 2024-04-16 9:38AM EDT | 100.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240503C00101000 | 2024-04-26 10:05AM EDT | 101.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240503C00102000 | 2024-04-19 2:58PM EDT | 102.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240503C00103000 | 2024-04-26 3:09PM EDT | 103.00 | 22.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240503C00104000 | 2024-04-25 3:41PM EDT | 104.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240503C00105000 | 2024-04-19 10:39AM EDT | 105.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240503C00106000 | 2024-04-29 11:46AM EDT | 106.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL240503C00107000 | 2024-04-22 1:42PM EDT | 107.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240503C00108000 | 2024-04-26 3:09PM EDT | 108.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240503C00109000 | 2024-04-18 10:09AM EDT | 109.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240503C00110000 | 2024-04-25 2:28PM EDT | 110.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240503C00111000 | 2024-04-24 9:38AM EDT | 111.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240503C00112000 | 2024-04-26 11:31AM EDT | 112.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240503C00113000 | 2024-04-25 3:38PM EDT | 113.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL240503C00114000 | 2024-04-29 3:55PM EDT | 114.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240503C00115000 | 2024-04-29 1:43PM EDT | 115.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DELL240503C00116000 | 2024-04-29 1:43PM EDT | 116.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240503C00117000 | 2024-04-29 3:05PM EDT | 117.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240503C00118000 | 2024-04-29 11:00AM EDT | 118.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240503C00119000 | 2024-04-29 3:00PM EDT | 119.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240503C00120000 | 2024-04-29 3:57PM EDT | 120.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| DELL240503C00121000 | 2024-04-29 2:56PM EDT | 121.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| DELL240503C00122000 | 2024-04-29 2:09PM EDT | 122.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| DELL240503C00123000 | 2024-04-29 3:07PM EDT | 123.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| DELL240503C00124000 | 2024-04-29 3:12PM EDT | 124.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| DELL240503C00125000 | 2024-04-29 3:55PM EDT | 125.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| DELL240503C00126000 | 2024-04-29 3:56PM EDT | 126.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 0.00% |
| DELL240503C00127000 | 2024-04-29 3:59PM EDT | 127.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| DELL240503C00128000 | 2024-04-29 3:58PM EDT | 128.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 0.78% |
| DELL240503C00129000 | 2024-04-29 3:59PM EDT | 129.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 3.13% |
| DELL240503C00130000 | 2024-04-29 3:59PM EDT | 130.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3,929 | 0 | 6.25% |
| DELL240503C00131000 | 2024-04-29 3:58PM EDT | 131.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2,851 | 0 | 6.25% |
| DELL240503C00132000 | 2024-04-29 3:57PM EDT | 132.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1,029 | 0 | 6.25% |
| DELL240503C00133000 | 2024-04-29 3:59PM EDT | 133.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1,871 | 0 | 12.50% |
| DELL240503C00134000 | 2024-04-29 3:52PM EDT | 134.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 12.50% |
| DELL240503C00135000 | 2024-04-29 3:59PM EDT | 135.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 12.50% |
| DELL240503C00136000 | 2024-04-29 3:58PM EDT | 136.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| DELL240503C00137000 | 2024-04-29 3:51PM EDT | 137.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| DELL240503C00138000 | 2024-04-29 1:55PM EDT | 138.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| DELL240503C00139000 | 2024-04-29 2:52PM EDT | 139.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| DELL240503C00140000 | 2024-04-29 3:53PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| DELL240503C00141000 | 2024-04-29 2:28PM EDT | 141.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DELL240503C00142000 | 2024-04-29 2:28PM EDT | 142.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL240503C00143000 | 2024-04-29 2:32PM EDT | 143.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| DELL240503C00145000 | 2024-04-26 10:01AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| DELL240503C00149000 | 2024-04-24 12:25PM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DELL240503C00150000 | 2024-04-29 3:22PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DELL240503C00155000 | 2024-04-22 9:33AM EDT | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| DELL240503C00160000 | 2024-04-24 9:47AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| DELL240503C00165000 | 2024-04-15 11:52AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240503C00170000 | 2024-04-24 12:59PM EDT | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240503C00175000 | 2024-04-24 10:10AM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DELL240503C00180000 | 2024-04-10 3:53PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503P00085000 | 2024-04-23 10:58AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DELL240503P00094000 | 2024-04-15 2:57PM EDT | 94.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240503P00096000 | 2024-04-19 12:26PM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| DELL240503P00097000 | 2024-04-22 10:24AM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240503P00098000 | 2024-04-23 12:18PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240503P00099000 | 2024-04-19 12:26PM EDT | 99.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240503P00100000 | 2024-04-29 2:36PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DELL240503P00101000 | 2024-04-26 1:44PM EDT | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DELL240503P00102000 | 2024-04-23 11:26AM EDT | 102.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DELL240503P00103000 | 2024-04-26 1:43PM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240503P00104000 | 2024-04-25 1:53PM EDT | 104.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| DELL240503P00105000 | 2024-04-29 1:30PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DELL240503P00106000 | 2024-04-29 10:35AM EDT | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240503P00107000 | 2024-04-26 1:46PM EDT | 107.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240503P00108000 | 2024-04-26 2:02PM EDT | 108.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DELL240503P00109000 | 2024-04-29 10:40AM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| DELL240503P00110000 | 2024-04-29 3:56PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| DELL240503P00111000 | 2024-04-29 2:59PM EDT | 111.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DELL240503P00112000 | 2024-04-29 1:20PM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| DELL240503P00113000 | 2024-04-29 3:21PM EDT | 113.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL240503P00114000 | 2024-04-29 3:15PM EDT | 114.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 25.00% |
| DELL240503P00115000 | 2024-04-29 3:57PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| DELL240503P00116000 | 2024-04-29 2:38PM EDT | 116.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| DELL240503P00117000 | 2024-04-29 3:57PM EDT | 117.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 25.00% |
| DELL240503P00118000 | 2024-04-29 3:57PM EDT | 118.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 12.50% |
| DELL240503P00119000 | 2024-04-29 3:57PM EDT | 119.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 12.50% |
| DELL240503P00120000 | 2024-04-29 3:55PM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 12.50% |
| DELL240503P00121000 | 2024-04-29 3:45PM EDT | 121.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| DELL240503P00122000 | 2024-04-29 3:56PM EDT | 122.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| DELL240503P00123000 | 2024-04-29 3:38PM EDT | 123.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| DELL240503P00124000 | 2024-04-29 3:53PM EDT | 124.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| DELL240503P00125000 | 2024-04-29 3:53PM EDT | 125.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 6.25% |
| DELL240503P00126000 | 2024-04-29 3:41PM EDT | 126.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| DELL240503P00127000 | 2024-04-29 3:50PM EDT | 127.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 1.56% |
| DELL240503P00128000 | 2024-04-29 2:59PM EDT | 128.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| DELL240503P00129000 | 2024-04-29 3:55PM EDT | 129.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| DELL240503P00130000 | 2024-04-29 3:58PM EDT | 130.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL240503P00131000 | 2024-04-29 11:08AM EDT | 131.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240503P00132000 | 2024-04-26 10:21AM EDT | 132.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240503P00133000 | 2024-04-29 10:12AM EDT | 133.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240503P00134000 | 2024-04-29 10:45AM EDT | 134.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240503P00135000 | 2024-04-29 10:10AM EDT | 135.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240503P00137000 | 2024-04-04 11:29AM EDT | 137.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240503P00138000 | 2024-04-26 9:32AM EDT | 138.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240503P00140000 | 2024-04-23 1:41PM EDT | 140.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240503P00143000 | 2024-04-23 9:40AM EDT | 143.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240503P00145000 | 2024-04-05 10:22AM EDT | 145.00 | 20.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240503P00150000 | 2024-04-08 12:47PM EDT | 150.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240503P00155000 | 2024-04-05 10:19AM EDT | 155.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.