Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,098.80 -17.37 (-0.34%) Dow
38,187.23 -198.86 (-0.52%) Nasdaq
15,920.21 -62.87 (-0.39%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,294.12 -44.95 (-3.36%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00065000 | 2024-04-12 9:31AM EDT | 65.00 | 55.78 | 60.50 | 62.30 | 0.00 | - | 2 | 0 | 184.77% |
| DELL240517C00070000 | 2024-03-28 12:26PM EDT | 70.00 | 44.03 | 54.70 | 57.00 | 0.00 | - | 8 | 0 | 136.52% |
| DELL240517C00075000 | 2024-04-26 11:40AM EDT | 75.00 | 49.71 | 49.60 | 52.40 | 0.00 | - | 1 | 2 | 131.54% |
| DELL240517C00080000 | 2024-04-11 11:41AM EDT | 80.00 | 43.97 | 45.30 | 46.70 | 0.00 | - | - | 0 | 117.29% |
| DELL240517C00085000 | 2024-04-24 10:05AM EDT | 85.00 | 37.10 | 40.70 | 42.30 | 0.00 | - | 1 | 1 | 122.22% |
| DELL240517C00090000 | 2024-04-17 3:45PM EDT | 90.00 | 30.30 | 35.70 | 36.60 | 0.00 | - | 1 | 3 | 96.58% |
| DELL240517C00095000 | 2024-04-23 10:46AM EDT | 95.00 | 25.10 | 31.50 | 32.20 | 0.00 | - | 1 | 26 | 101.86% |
| DELL240517C00100000 | 2024-04-26 1:23PM EDT | 100.00 | 25.63 | 26.50 | 26.70 | 0.00 | - | 38 | 162 | 82.23% |
| DELL240517C00103000 | 2024-04-23 9:56AM EDT | 103.00 | 16.20 | 22.50 | 24.00 | 0.00 | - | - | 6 | 66.26% |
| DELL240517C00105000 | 2024-04-25 1:39PM EDT | 105.00 | 20.50 | 21.50 | 21.80 | 0.00 | - | 50 | 178 | 69.68% |
| DELL240517C00106000 | 2024-04-30 9:41AM EDT | 106.00 | 21.26 | 20.50 | 21.10 | +6.16 | +40.79% | 2 | 10 | 69.73% |
| DELL240517C00107000 | 2024-04-26 10:54AM EDT | 107.00 | 19.00 | 19.10 | 20.00 | 0.00 | - | 2 | 11 | 62.45% |
| DELL240517C00108000 | 2024-04-24 2:52PM EDT | 108.00 | 13.40 | 18.60 | 19.70 | 0.00 | - | - | 10 | 69.90% |
| DELL240517C00109000 | 2024-04-24 3:50PM EDT | 109.00 | 12.40 | 17.90 | 18.00 | 0.00 | - | - | 8 | 63.89% |
| DELL240517C00110000 | 2024-04-29 11:46AM EDT | 110.00 | 16.48 | 16.90 | 17.40 | 0.00 | - | 6 | 795 | 64.11% |
| DELL240517C00111000 | 2024-04-26 10:47AM EDT | 111.00 | 15.55 | 15.50 | 16.00 | 0.00 | - | 4 | 9 | 55.18% |
| DELL240517C00112000 | 2024-04-26 2:58PM EDT | 112.00 | 14.10 | 15.00 | 15.50 | 0.00 | - | 3 | 5 | 59.69% |
| DELL240517C00113000 | 2024-04-26 2:55PM EDT | 113.00 | 13.10 | 14.20 | 14.40 | 0.00 | - | 12 | 28 | 57.42% |
| DELL240517C00114000 | 2024-04-26 2:29PM EDT | 114.00 | 12.70 | 12.50 | 13.50 | 0.00 | - | 8 | 13 | 50.44% |
| DELL240517C00115000 | 2024-04-30 9:36AM EDT | 115.00 | 12.72 | 12.40 | 12.70 | -0.48 | -3.64% | 3 | 774 | 54.54% |
| DELL240517C00116000 | 2024-04-29 1:47PM EDT | 116.00 | 12.70 | 11.40 | 11.90 | 0.00 | - | 1 | 54 | 52.61% |
| DELL240517C00117000 | 2024-04-29 3:44PM EDT | 117.00 | 11.50 | 11.10 | 11.30 | 0.00 | - | 1 | 30 | 55.62% |
| DELL240517C00118000 | 2024-04-29 12:44PM EDT | 118.00 | 10.30 | 10.10 | 10.40 | 0.00 | - | 2 | 34 | 52.77% |
| DELL240517C00119000 | 2024-04-30 9:43AM EDT | 119.00 | 9.90 | 9.40 | 9.70 | -0.10 | -1.00% | 1 | 63 | 52.44% |
| DELL240517C00120000 | 2024-04-30 10:11AM EDT | 120.00 | 8.88 | 8.90 | 9.20 | -1.15 | -11.47% | 1,462 | 3,007 | 53.86% |
| DELL240517C00121000 | 2024-04-29 3:55PM EDT | 121.00 | 8.39 | 8.10 | 8.30 | -0.81 | -8.80% | 1 | 41 | 51.56% |
| DELL240517C00122000 | 2024-04-29 2:41PM EDT | 122.00 | 8.30 | 7.60 | 7.80 | 0.00 | - | 19 | 37 | 52.42% |
| DELL240517C00123000 | 2024-04-29 10:13AM EDT | 123.00 | 7.56 | 7.00 | 7.20 | 0.00 | - | 2 | 123 | 52.06% |
| DELL240517C00124000 | 2024-04-29 3:57PM EDT | 124.00 | 7.30 | 6.30 | 6.50 | 0.00 | - | 12 | 99 | 50.55% |
| DELL240517C00125000 | 2024-04-30 10:11AM EDT | 125.00 | 5.88 | 5.70 | 6.00 | -0.92 | -13.53% | 95 | 2,454 | 50.17% |
| DELL240517C00126000 | 2024-04-30 9:38AM EDT | 126.00 | 4.91 | 5.20 | 5.60 | -0.91 | -15.64% | 16 | 131 | 50.44% |
| DELL240517C00127000 | 2024-04-30 10:10AM EDT | 127.00 | 5.00 | 4.80 | 5.00 | -0.60 | -10.71% | 12 | 121 | 50.00% |
| DELL240517C00128000 | 2024-04-30 9:56AM EDT | 128.00 | 4.50 | 4.30 | 4.50 | -0.40 | -8.16% | 3 | 68 | 50.21% |
| DELL240517C00129000 | 2024-04-30 9:41AM EDT | 129.00 | 4.40 | 3.70 | 4.10 | -0.40 | -8.33% | 2 | 55 | 50.17% |
| DELL240517C00130000 | 2024-04-30 10:15AM EDT | 130.00 | 3.70 | 3.50 | 3.70 | -0.70 | -15.56% | 51 | 3,200 | 49.89% |
| DELL240517C00131000 | 2024-04-29 3:40PM EDT | 131.00 | 3.61 | 3.20 | 3.40 | 0.00 | - | 101 | 100 | 50.29% |
| DELL240517C00135000 | 2024-04-30 10:12AM EDT | 135.00 | 2.00 | 2.00 | 2.15 | -0.55 | -21.57% | 23 | 3,281 | 49.10% |
| DELL240517C00140000 | 2024-04-30 9:59AM EDT | 140.00 | 1.20 | 1.05 | 1.20 | -0.28 | -18.92% | 24 | 3,204 | 49.00% |
| DELL240517C00145000 | 2024-04-30 9:39AM EDT | 145.00 | 0.61 | 0.55 | 0.60 | -0.25 | -29.07% | 1 | 1,849 | 48.27% |
| DELL240517C00150000 | 2024-04-30 9:46AM EDT | 150.00 | 0.30 | 0.25 | 0.35 | -0.12 | -28.57% | 55 | 2,235 | 49.90% |
| DELL240517C00155000 | 2024-04-29 3:23PM EDT | 155.00 | 0.22 | 0.10 | 0.30 | 0.00 | - | 6 | 328 | 51.27% |
| DELL240517C00160000 | 2024-04-29 2:24PM EDT | 160.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 20 | 862 | 53.32% |
| DELL240517C00165000 | 2024-04-29 11:14AM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 827 | 58.89% |
| DELL240517C00170000 | 2024-04-29 2:24PM EDT | 170.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 2 | 258 | 62.11% |
| DELL240517C00175000 | 2024-04-25 1:55PM EDT | 175.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 270 | 69.34% |
| DELL240517C00180000 | 2024-04-19 10:22AM EDT | 180.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 88 | 66.02% |
| DELL240517C00185000 | 2024-04-09 3:55PM EDT | 185.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 65.23% |
| DELL240517C00195000 | 2024-04-12 10:23AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,459 | 72.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00065000 | 2024-03-25 2:39PM EDT | 65.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 15 | 15 | 125.39% |
| DELL240517P00070000 | 2024-04-04 9:39AM EDT | 70.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 112.31% |
| DELL240517P00075000 | 2024-04-11 2:47PM EDT | 75.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 100.20% |
| DELL240517P00080000 | 2024-04-05 9:32AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 88.67% |
| DELL240517P00085000 | 2024-04-25 9:51AM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 50 | 197 | 78.13% |
| DELL240517P00090000 | 2024-04-24 9:32AM EDT | 90.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 77 | 64.06% |
| DELL240517P00095000 | 2024-04-29 12:40PM EDT | 95.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 8 | 239 | 64.26% |
| DELL240517P00100000 | 2024-04-30 9:34AM EDT | 100.00 | 0.15 | 0.05 | 0.25 | +0.05 | +33.33% | 28 | 1,371 | 54.10% |
| DELL240517P00103000 | 2024-04-26 3:34PM EDT | 103.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 2 | 277 | 53.81% |
| DELL240517P00105000 | 2024-04-30 9:45AM EDT | 105.00 | 0.30 | 0.00 | 0.30 | +0.08 | +36.36% | 8 | 956 | 50.39% |
| DELL240517P00106000 | 2024-04-23 2:35PM EDT | 106.00 | 0.90 | 0.10 | 0.75 | 0.00 | - | - | 70 | 52.15% |
| DELL240517P00107000 | 2024-04-30 9:31AM EDT | 107.00 | 0.40 | 0.25 | 0.35 | +0.20 | +100.00% | 1 | 56 | 47.66% |
| DELL240517P00108000 | 2024-04-29 9:43AM EDT | 108.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 10 | 22 | 46.88% |
| DELL240517P00109000 | 2024-04-29 10:55AM EDT | 109.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 14 | 45.95% |
| DELL240517P00110000 | 2024-04-30 9:39AM EDT | 110.00 | 0.49 | 0.45 | 0.50 | +0.07 | +16.67% | 7 | 2,089 | 44.82% |
| DELL240517P00111000 | 2024-04-29 12:31PM EDT | 111.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 1 | 27 | 45.65% |
| DELL240517P00112000 | 2024-04-29 3:04PM EDT | 112.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 19 | 236 | 45.09% |
| DELL240517P00113000 | 2024-04-29 1:01PM EDT | 113.00 | 0.80 | 0.75 | 0.85 | +0.05 | +6.67% | 1 | 46 | 44.29% |
| DELL240517P00114000 | 2024-04-29 3:55PM EDT | 114.00 | 0.81 | 0.90 | 1.00 | 0.00 | - | 9 | 260 | 44.09% |
| DELL240517P00115000 | 2024-04-30 9:49AM EDT | 115.00 | 1.12 | 1.10 | 1.15 | +0.22 | +24.44% | 8 | 1,722 | 43.58% |
| DELL240517P00116000 | 2024-04-30 9:40AM EDT | 116.00 | 1.20 | 1.30 | 1.35 | -0.10 | -7.69% | 2 | 24 | 43.48% |
| DELL240517P00117000 | 2024-04-26 9:54AM EDT | 117.00 | 2.00 | 1.50 | 1.55 | 0.00 | - | 1 | 552 | 43.07% |
| DELL240517P00118000 | 2024-04-30 10:16AM EDT | 118.00 | 1.78 | 1.70 | 1.80 | +0.29 | +21.32% | 6 | 869 | 42.97% |
| DELL240517P00119000 | 2024-04-30 9:44AM EDT | 119.00 | 2.00 | 2.00 | 2.05 | +0.27 | +15.61% | 10 | 1,600 | 42.55% |
| DELL240517P00120000 | 2024-04-30 9:49AM EDT | 120.00 | 2.52 | 2.25 | 2.40 | +0.52 | +26.00% | 30 | 1,363 | 42.88% |
| DELL240517P00121000 | 2024-04-29 10:03AM EDT | 121.00 | 2.60 | 2.65 | 2.80 | 0.00 | - | 56 | 114 | 43.38% |
| DELL240517P00122000 | 2024-04-30 9:33AM EDT | 122.00 | 2.95 | 3.00 | 3.20 | +0.30 | +11.32% | 1 | 71 | 43.52% |
| DELL240517P00123000 | 2024-04-30 10:08AM EDT | 123.00 | 3.35 | 3.40 | 3.60 | +0.05 | +1.52% | 1 | 63 | 43.36% |
| DELL240517P00124000 | 2024-04-29 3:55PM EDT | 124.00 | 3.40 | 3.90 | 4.00 | 0.00 | - | 16 | 144 | 42.90% |
| DELL240517P00125000 | 2024-04-30 10:03AM EDT | 125.00 | 4.35 | 4.30 | 4.50 | +0.45 | +11.54% | 3 | 1,575 | 43.04% |
| DELL240517P00126000 | 2024-04-30 10:08AM EDT | 126.00 | 4.80 | 4.70 | 4.90 | +0.06 | +1.27% | 4 | 88 | 41.99% |
| DELL240517P00127000 | 2024-04-30 9:44AM EDT | 127.00 | 5.30 | 5.20 | 5.40 | +0.50 | +10.42% | 37 | 45 | 41.53% |
| DELL240517P00128000 | 2024-04-29 9:42AM EDT | 128.00 | 7.20 | 5.70 | 6.00 | 0.00 | - | 7 | 10 | 41.68% |
| DELL240517P00129000 | 2024-04-29 3:44PM EDT | 129.00 | 6.20 | 6.40 | 6.90 | 0.00 | - | 14 | 37 | 44.30% |
| DELL240517P00130000 | 2024-04-29 3:57PM EDT | 130.00 | 6.45 | 7.10 | 7.30 | 0.00 | - | 9 | 310 | 42.02% |
| DELL240517P00131000 | 2024-04-29 10:40AM EDT | 131.00 | 7.50 | 7.60 | 8.50 | 0.00 | - | 2 | 1 | 47.07% |
| DELL240517P00135000 | 2024-04-29 9:46AM EDT | 135.00 | 12.50 | 10.40 | 10.70 | 0.00 | - | 2 | 56 | 38.89% |
| DELL240517P00140000 | 2024-04-29 10:06AM EDT | 140.00 | 14.50 | 14.70 | 15.10 | 0.00 | - | 1 | 76 | 40.63% |
| DELL240517P00145000 | 2024-04-04 1:31PM EDT | 145.00 | 15.93 | 19.10 | 19.50 | 0.00 | - | 1 | 2 | 30.96% |
| DELL240517P00150000 | 2024-04-25 1:22PM EDT | 150.00 | 26.20 | 23.50 | 24.20 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240517P00185000 | 2024-04-24 10:35AM EDT | 185.00 | 63.50 | 58.30 | 59.60 | 0.00 | - | 29 | 0 | 81.64% |
© 2024 Yahoo. All rights reserved.