Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,290.51 -48.56 (-3.63%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00090000 | 2024-04-25 10:43AM EDT | 90.00 | 31.30 | 34.50 | 35.20 | 0.00 | - | - | 1 | 100.98% |
| DELL240510C00095000 | 2024-04-22 1:07PM EDT | 95.00 | 20.46 | 29.30 | 30.80 | 0.00 | - | 20 | 10 | 97.75% |
| DELL240510C00099000 | 2024-04-19 12:34PM EDT | 99.00 | 16.60 | 25.80 | 26.90 | 0.00 | - | 3 | 3 | 96.78% |
| DELL240510C00100000 | 2024-04-19 12:43PM EDT | 100.00 | 15.70 | 23.60 | 26.10 | 0.00 | - | 2 | 2 | 72.66% |
| DELL240510C00101000 | 2024-04-22 1:20PM EDT | 101.00 | 14.90 | 23.30 | 24.20 | 0.00 | - | - | 1 | 63.09% |
| DELL240510C00102000 | 2024-04-19 2:07PM EDT | 102.00 | 14.00 | 20.90 | 25.00 | 0.00 | - | 5 | 5 | 72.17% |
| DELL240510C00103000 | 2024-04-19 3:07PM EDT | 103.00 | 12.90 | 19.90 | 22.60 | 0.00 | - | 31 | 31 | 90.72% |
| DELL240510C00104000 | 2024-04-19 3:04PM EDT | 104.00 | 12.10 | 20.60 | 21.20 | 0.00 | - | 4 | 4 | 64.26% |
| DELL240510C00105000 | 2024-04-26 3:06PM EDT | 105.00 | 20.62 | 18.90 | 20.60 | 0.00 | - | 1 | 1 | 53.13% |
| DELL240510C00106000 | 2024-04-29 10:40AM EDT | 106.00 | 20.44 | 18.40 | 19.50 | 0.00 | - | 5 | 5 | 60.84% |
| DELL240510C00107000 | 2024-04-17 12:45PM EDT | 107.00 | 12.80 | 18.10 | 18.30 | 0.00 | - | - | 1 | 66.50% |
| DELL240510C00108000 | 2024-04-29 9:30AM EDT | 108.00 | 19.00 | 17.00 | 17.30 | 0.00 | - | 1 | 2 | 61.91% |
| DELL240510C00109000 | 2024-04-29 2:00PM EDT | 109.00 | 18.30 | 16.20 | 16.60 | 0.00 | - | 10 | 10 | 65.58% |
| DELL240510C00110000 | 2024-04-30 1:01PM EDT | 110.00 | 15.00 | 15.20 | 16.00 | +0.48 | +3.31% | 1 | 19 | 66.89% |
| DELL240510C00111000 | 2024-04-18 1:40PM EDT | 111.00 | 8.50 | 13.30 | 15.20 | 0.00 | - | - | 3 | 55.42% |
| DELL240510C00112000 | 2024-04-12 9:31AM EDT | 112.00 | 10.10 | 13.20 | 14.40 | 0.00 | - | 1 | 3 | 64.06% |
| DELL240510C00113000 | 2024-04-19 11:27AM EDT | 113.00 | 6.90 | 12.30 | 12.70 | 0.00 | - | 1 | 1 | 54.59% |
| DELL240510C00114000 | 2024-04-29 10:06AM EDT | 114.00 | 13.10 | 11.60 | 11.80 | 0.00 | - | 1 | 5 | 55.08% |
| DELL240510C00115000 | 2024-04-30 11:29AM EDT | 115.00 | 11.05 | 10.70 | 11.20 | +3.50 | +46.36% | 25 | 74 | 55.91% |
| DELL240510C00116000 | 2024-04-26 1:50PM EDT | 116.00 | 10.65 | 9.90 | 10.10 | 0.00 | - | 1 | 15 | 53.03% |
| DELL240510C00117000 | 2024-04-29 10:53AM EDT | 117.00 | 10.19 | 9.00 | 9.20 | 0.00 | - | 1 | 11 | 50.78% |
| DELL240510C00118000 | 2024-04-30 1:39PM EDT | 118.00 | 8.11 | 8.30 | 8.60 | -0.89 | -9.89% | 4 | 133 | 51.98% |
| DELL240510C00119000 | 2024-04-29 3:00PM EDT | 119.00 | 9.20 | 7.50 | 7.80 | 0.00 | - | 2 | 45 | 50.56% |
| DELL240510C00120000 | 2024-04-30 12:10PM EDT | 120.00 | 7.07 | 6.80 | 7.60 | -1.34 | -15.93% | 3 | 60 | 53.37% |
| DELL240510C00121000 | 2024-04-30 1:12PM EDT | 121.00 | 6.00 | 6.20 | 6.40 | -2.00 | -25.00% | 82 | 69 | 51.20% |
| DELL240510C00122000 | 2024-04-30 12:10PM EDT | 122.00 | 5.84 | 5.60 | 5.80 | -1.36 | -18.89% | 5 | 32 | 51.12% |
| DELL240510C00123000 | 2024-04-30 12:46PM EDT | 123.00 | 4.97 | 5.10 | 5.30 | -0.73 | -12.81% | 1 | 60 | 50.66% |
| DELL240510C00124000 | 2024-04-30 10:40AM EDT | 124.00 | 5.35 | 4.40 | 4.70 | -0.55 | -9.32% | 1 | 73 | 50.93% |
| DELL240510C00125000 | 2024-04-30 1:53PM EDT | 125.00 | 4.05 | 4.00 | 4.20 | -1.85 | -31.36% | 182 | 498 | 50.78% |
| DELL240510C00126000 | 2024-04-30 1:05PM EDT | 126.00 | 3.60 | 3.60 | 3.80 | -1.30 | -26.53% | 104 | 194 | 50.20% |
| DELL240510C00127000 | 2024-04-30 1:42PM EDT | 127.00 | 3.06 | 3.20 | 3.30 | -1.68 | -35.44% | 274 | 125 | 50.37% |
| DELL240510C00128000 | 2024-04-30 1:51PM EDT | 128.00 | 2.80 | 2.80 | 2.95 | -1.20 | -30.00% | 111 | 728 | 50.73% |
| DELL240510C00129000 | 2024-04-30 10:37AM EDT | 129.00 | 2.75 | 2.40 | 2.55 | -1.15 | -29.49% | 16 | 183 | 50.10% |
| DELL240510C00130000 | 2024-04-30 1:40PM EDT | 130.00 | 2.12 | 2.10 | 2.25 | -1.38 | -39.43% | 195 | 401 | 50.27% |
| DELL240510C00131000 | 2024-04-30 1:53PM EDT | 131.00 | 1.90 | 1.85 | 1.95 | -0.70 | -26.92% | 49 | 66 | 50.05% |
| DELL240510C00132000 | 2024-04-30 10:21AM EDT | 132.00 | 2.20 | 1.60 | 1.70 | -0.47 | -17.60% | 7 | 52 | 50.10% |
| DELL240510C00133000 | 2024-04-30 11:57AM EDT | 133.00 | 1.52 | 1.35 | 1.45 | -0.94 | -38.21% | 7 | 49 | 49.76% |
| DELL240510C00134000 | 2024-04-30 1:42PM EDT | 134.00 | 1.15 | 1.15 | 1.25 | -0.95 | -45.24% | 32 | 83 | 49.78% |
| DELL240510C00135000 | 2024-04-30 1:43PM EDT | 135.00 | 0.95 | 1.00 | 1.10 | -0.95 | -50.00% | 32 | 125 | 50.24% |
| DELL240510C00136000 | 2024-04-29 1:59PM EDT | 136.00 | 1.55 | 0.85 | 0.95 | 0.00 | - | 7 | 12 | 50.39% |
| DELL240510C00137000 | 2024-04-30 12:26PM EDT | 137.00 | 0.83 | 0.65 | 0.80 | -0.32 | -27.83% | 3 | 31 | 50.17% |
| DELL240510C00138000 | 2024-04-30 10:48AM EDT | 138.00 | 0.90 | 0.60 | 1.15 | -0.02 | -2.17% | 11 | 9 | 54.25% |
| DELL240510C00139000 | 2024-04-26 1:37PM EDT | 139.00 | 0.85 | 0.50 | 0.55 | +0.15 | +21.43% | 2 | 9 | 49.56% |
| DELL240510C00140000 | 2024-04-29 3:54PM EDT | 140.00 | 0.65 | 0.40 | 0.50 | -0.25 | -27.78% | 1 | 104 | 50.59% |
| DELL240510C00141000 | 2024-04-30 1:42PM EDT | 141.00 | 0.35 | 0.35 | 0.40 | -0.30 | -46.15% | 16 | 4 | 49.95% |
| DELL240510C00142000 | 2024-04-23 10:16AM EDT | 142.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 3 | 7 | 50.49% |
| DELL240510C00143000 | 2024-04-29 3:54PM EDT | 143.00 | 0.54 | 0.20 | 0.30 | 0.00 | - | 2 | 6 | 50.78% |
| DELL240510C00145000 | 2024-04-29 2:06PM EDT | 145.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 12 | 26 | 50.44% |
| DELL240510C00150000 | 2024-04-25 1:52PM EDT | 150.00 | 0.27 | 0.05 | 0.40 | 0.00 | - | 5 | 250 | 60.55% |
| DELL240510C00155000 | 2024-04-22 3:54PM EDT | 155.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 39 | 69.04% |
| DELL240510C00160000 | 2024-04-24 1:56PM EDT | 160.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 16 | 73.83% |
| DELL240510C00165000 | 2024-04-16 10:13AM EDT | 165.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 77.15% |
| DELL240510C00170000 | 2024-04-12 3:10PM EDT | 170.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 33 | 81.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00085000 | 2024-04-18 10:37AM EDT | 85.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 6 | 7 | 98.05% |
| DELL240510P00090000 | 2024-04-19 9:41AM EDT | 90.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 85.16% |
| DELL240510P00095000 | 2024-04-26 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 72.46% |
| DELL240510P00098000 | 2024-04-25 12:59PM EDT | 98.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 25 | 67.97% |
| DELL240510P00099000 | 2024-04-23 12:18PM EDT | 99.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 9 | 65.43% |
| DELL240510P00100000 | 2024-04-26 12:28PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 39 | 65.23% |
| DELL240510P00101000 | 2024-04-24 9:32AM EDT | 101.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 62.70% |
| DELL240510P00102000 | 2024-04-23 3:58PM EDT | 102.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 4 | 9 | 62.11% |
| DELL240510P00103000 | 2024-04-29 10:19AM EDT | 103.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 63 | 50.20% |
| DELL240510P00104000 | 2024-04-25 10:40AM EDT | 104.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 50.78% |
| DELL240510P00105000 | 2024-04-26 2:42PM EDT | 105.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 6 | 116 | 57.42% |
| DELL240510P00106000 | 2024-04-30 11:09AM EDT | 106.00 | 0.11 | 0.05 | 0.35 | 0.00 | - | 11 | 28 | 54.88% |
| DELL240510P00107000 | 2024-04-30 11:52AM EDT | 107.00 | 0.15 | 0.10 | 0.55 | 0.00 | - | 310 | 20 | 57.81% |
| DELL240510P00108000 | 2024-04-29 3:59PM EDT | 108.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 1 | 59 | 54.98% |
| DELL240510P00109000 | 2024-04-29 11:46AM EDT | 109.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 35 | 29 | 49.22% |
| DELL240510P00110000 | 2024-04-30 11:41AM EDT | 110.00 | 0.27 | 0.25 | 0.35 | +0.02 | +8.00% | 3 | 38 | 50.24% |
| DELL240510P00111000 | 2024-04-30 11:33AM EDT | 111.00 | 0.35 | 0.30 | 0.40 | +0.06 | +20.69% | 7 | 61 | 49.02% |
| DELL240510P00112000 | 2024-04-30 1:12PM EDT | 112.00 | 0.47 | 0.40 | 0.50 | +0.17 | +56.67% | 8 | 52 | 48.93% |
| DELL240510P00113000 | 2024-04-30 1:12PM EDT | 113.00 | 0.56 | 0.45 | 0.60 | +0.11 | +24.44% | 6 | 39 | 48.39% |
| DELL240510P00114000 | 2024-04-30 1:15PM EDT | 114.00 | 0.75 | 0.60 | 0.70 | +0.20 | +36.36% | 7 | 34 | 47.46% |
| DELL240510P00115000 | 2024-04-30 12:17PM EDT | 115.00 | 0.75 | 0.75 | 0.85 | +0.06 | +8.70% | 25 | 127 | 47.24% |
| DELL240510P00116000 | 2024-04-30 1:50PM EDT | 116.00 | 1.00 | 0.90 | 1.00 | +0.15 | +17.65% | 21 | 84 | 46.58% |
| DELL240510P00117000 | 2024-04-30 2:01PM EDT | 117.00 | 1.20 | 1.15 | 1.20 | +0.40 | +44.44% | 13 | 145 | 46.34% |
| DELL240510P00118000 | 2024-04-30 11:26AM EDT | 118.00 | 1.40 | 1.35 | 1.50 | +0.42 | +42.86% | 9 | 147 | 47.17% |
| DELL240510P00119000 | 2024-04-30 10:21AM EDT | 119.00 | 1.40 | 1.60 | 1.70 | -0.75 | -34.88% | 1 | 107 | 46.00% |
| DELL240510P00120000 | 2024-04-30 1:36PM EDT | 120.00 | 2.17 | 1.90 | 2.05 | +0.52 | +31.52% | 37 | 343 | 46.48% |
| DELL240510P00121000 | 2024-04-30 9:47AM EDT | 121.00 | 2.40 | 2.25 | 2.35 | +0.70 | +41.18% | 80 | 364 | 45.83% |
| DELL240510P00122000 | 2024-04-30 1:12PM EDT | 122.00 | 3.00 | 2.60 | 2.75 | +0.85 | +39.53% | 9 | 23 | 45.92% |
| DELL240510P00123000 | 2024-04-30 11:35AM EDT | 123.00 | 3.20 | 3.10 | 3.30 | +0.85 | +36.17% | 26 | 53 | 47.34% |
| DELL240510P00124000 | 2024-04-30 12:59PM EDT | 124.00 | 3.80 | 3.60 | 3.70 | +1.10 | +40.74% | 4 | 233 | 46.51% |
| DELL240510P00125000 | 2024-04-30 1:21PM EDT | 125.00 | 4.30 | 4.00 | 4.20 | +1.20 | +38.71% | 39 | 147 | 46.36% |
| DELL240510P00126000 | 2024-04-30 12:49PM EDT | 126.00 | 4.80 | 4.60 | 4.80 | +1.10 | +29.73% | 25 | 64 | 46.95% |
| DELL240510P00127000 | 2024-04-30 11:06AM EDT | 127.00 | 4.60 | 5.10 | 5.40 | +0.45 | +10.84% | 6 | 17 | 47.07% |
| DELL240510P00128000 | 2024-04-30 10:20AM EDT | 128.00 | 5.10 | 5.70 | 5.90 | +0.10 | +2.00% | 2 | 36 | 45.56% |
| DELL240510P00129000 | 2024-04-30 10:39AM EDT | 129.00 | 5.85 | 6.30 | 6.60 | +0.35 | +6.36% | 2 | 73 | 46.00% |
| DELL240510P00130000 | 2024-04-30 10:39AM EDT | 130.00 | 6.46 | 7.00 | 7.20 | -0.84 | -11.51% | 2 | 24 | 44.70% |
| DELL240510P00131000 | 2024-04-29 10:40AM EDT | 131.00 | 6.80 | 7.80 | 8.00 | 0.00 | - | 1 | 7 | 45.58% |
| DELL240510P00132000 | 2024-04-30 12:20PM EDT | 132.00 | 8.40 | 8.20 | 8.70 | -0.40 | -4.55% | 1 | 4 | 44.63% |
| DELL240510P00133000 | 2024-04-05 1:15PM EDT | 133.00 | 8.35 | 9.30 | 9.50 | 0.00 | - | 2 | 2 | 44.68% |
| DELL240510P00135000 | 2024-04-29 10:22AM EDT | 135.00 | 9.20 | 10.90 | 11.20 | 0.00 | - | 4 | 4 | 45.26% |
| DELL240510P00136000 | 2024-04-29 10:22AM EDT | 136.00 | 10.00 | 11.10 | 12.90 | 0.00 | - | 29 | 31 | 60.01% |
| DELL240510P00138000 | 2024-04-05 10:33AM EDT | 138.00 | 14.50 | 13.40 | 13.80 | 0.00 | - | 1 | 0 | 43.95% |
| DELL240510P00139000 | 2024-04-29 3:07PM EDT | 139.00 | 13.30 | 14.30 | 15.10 | 0.00 | - | 7 | 14 | 53.52% |
| DELL240510P00141000 | 2024-04-08 9:38AM EDT | 141.00 | 14.20 | 16.30 | 16.60 | 0.00 | - | 1 | 0 | 43.75% |
| DELL240510P00150000 | 2024-04-04 9:38AM EDT | 150.00 | 18.30 | 24.60 | 26.30 | 0.00 | - | 6 | 2 | 50.00% |
© 2024 Yahoo. All rights reserved.