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
1,284.88 -54.19 (-4.05%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00100000 | 2024-04-26 1:20PM EDT | 100.00 | 26.00 | 24.80 | 25.80 | 0.00 | - | 77 | 36 | 61.52% |
| DELL240524C00105000 | 2024-04-30 1:20PM EDT | 105.00 | 20.00 | 20.30 | 20.60 | -2.00 | -9.09% | 1 | 14 | 53.52% |
| DELL240524C00106000 | 2024-04-19 3:28PM EDT | 106.00 | 12.30 | 19.40 | 20.10 | 0.00 | - | 1 | 1 | 56.18% |
| DELL240524C00107000 | 2024-04-19 2:43PM EDT | 107.00 | 11.40 | 18.50 | 18.80 | 0.00 | - | 1 | 1 | 52.34% |
| DELL240524C00109000 | 2024-04-22 11:26AM EDT | 109.00 | 9.90 | 16.80 | 17.10 | 0.00 | - | - | 1 | 51.93% |
| DELL240524C00110000 | 2024-04-29 10:06AM EDT | 110.00 | 17.80 | 15.90 | 16.20 | 0.00 | - | 1 | 32 | 50.81% |
| DELL240524C00111000 | 2024-04-26 10:47AM EDT | 111.00 | 16.37 | 15.10 | 15.40 | 0.00 | - | 4 | 16 | 50.78% |
| DELL240524C00113000 | 2024-04-19 3:33PM EDT | 113.00 | 7.80 | 12.60 | 13.80 | 0.00 | - | 2 | 3 | 51.71% |
| DELL240524C00114000 | 2024-04-22 11:47AM EDT | 114.00 | 6.60 | 12.60 | 13.00 | 0.00 | - | 3 | 20 | 51.04% |
| DELL240524C00115000 | 2024-04-24 1:48PM EDT | 115.00 | 10.39 | 12.00 | 12.30 | 0.00 | - | 1 | 206 | 51.17% |
| DELL240524C00116000 | 2024-04-30 10:51AM EDT | 116.00 | 12.98 | 11.10 | 11.60 | +5.70 | +78.30% | 1 | 7 | 51.10% |
| DELL240524C00117000 | 2024-04-26 3:53PM EDT | 117.00 | 11.35 | 10.60 | 10.90 | 0.00 | - | 7 | 26 | 50.81% |
| DELL240524C00118000 | 2024-04-26 3:53PM EDT | 118.00 | 10.63 | 10.00 | 10.30 | 0.00 | - | 7 | 32 | 51.20% |
| DELL240524C00119000 | 2024-04-25 10:27AM EDT | 119.00 | 8.20 | 9.40 | 9.60 | 0.00 | - | 4 | 8 | 50.54% |
| DELL240524C00120000 | 2024-04-29 2:26PM EDT | 120.00 | 10.25 | 8.70 | 9.00 | -0.75 | -6.82% | 2 | 1,544 | 50.53% |
| DELL240524C00121000 | 2024-04-30 9:57AM EDT | 121.00 | 9.80 | 8.10 | 8.40 | -0.20 | -2.00% | 1 | 1,275 | 50.32% |
| DELL240524C00122000 | 2024-04-30 12:22PM EDT | 122.00 | 8.17 | 7.60 | 7.90 | +0.17 | +2.13% | 1 | 22 | 50.71% |
| DELL240524C00123000 | 2024-04-29 1:46PM EDT | 123.00 | 7.50 | 7.10 | 7.40 | -1.50 | -16.67% | 1 | 10 | 50.90% |
| DELL240524C00124000 | 2024-04-29 10:11AM EDT | 124.00 | 8.20 | 6.50 | 6.90 | 0.00 | - | 4 | 8 | 50.90% |
| DELL240524C00125000 | 2024-04-30 1:17PM EDT | 125.00 | 6.30 | 6.00 | 6.40 | -1.30 | -17.11% | 10 | 320 | 50.71% |
| DELL240524C00126000 | 2024-04-30 12:22PM EDT | 126.00 | 6.14 | 5.60 | 5.90 | -0.51 | -7.67% | 2 | 240 | 50.34% |
| DELL240524C00127000 | 2024-04-30 1:11PM EDT | 127.00 | 5.40 | 5.20 | 5.50 | -1.66 | -23.51% | 19 | 193 | 50.56% |
| DELL240524C00128000 | 2024-04-30 11:05AM EDT | 128.00 | 5.83 | 4.80 | 5.10 | +0.10 | +1.75% | 8 | 1,528 | 50.60% |
| DELL240524C00129000 | 2024-04-30 12:03PM EDT | 129.00 | 4.70 | 4.40 | 4.70 | +0.07 | +1.51% | 2 | 55 | 50.46% |
| DELL240524C00130000 | 2024-04-30 12:38PM EDT | 130.00 | 4.34 | 4.10 | 4.30 | -1.46 | -25.17% | 61 | 764 | 50.13% |
| DELL240524C00131000 | 2024-04-29 3:52PM EDT | 131.00 | 5.30 | 3.70 | 4.00 | 0.00 | - | 1 | 60 | 50.44% |
| DELL240524C00132000 | 2024-04-29 1:26PM EDT | 132.00 | 4.51 | 3.40 | 3.60 | 0.00 | - | 4 | 119 | 49.76% |
| DELL240524C00133000 | 2024-04-26 1:44PM EDT | 133.00 | 3.70 | 3.10 | 3.30 | 0.00 | - | 3 | 52 | 49.73% |
| DELL240524C00134000 | 2024-04-29 11:55AM EDT | 134.00 | 3.40 | 2.90 | 3.00 | 0.00 | - | 1 | 14 | 49.51% |
| DELL240524C00135000 | 2024-04-30 10:28AM EDT | 135.00 | 3.20 | 2.65 | 2.75 | -0.40 | -11.11% | 24 | 289 | 49.56% |
| DELL240524C00136000 | 2024-04-29 10:19AM EDT | 136.00 | 3.16 | 2.40 | 2.50 | 0.00 | - | 16 | 39 | 49.46% |
| DELL240524C00137000 | 2024-04-29 10:32AM EDT | 137.00 | 2.53 | 2.15 | 2.30 | -0.27 | -9.64% | 5 | 17 | 49.66% |
| DELL240524C00138000 | 2024-04-30 10:29AM EDT | 138.00 | 2.51 | 1.95 | 2.10 | -0.25 | -9.06% | 2 | 17 | 49.71% |
| DELL240524C00139000 | 2024-04-16 9:30AM EDT | 139.00 | 1.30 | 1.80 | 1.90 | 0.00 | - | 1 | 3 | 49.61% |
| DELL240524C00140000 | 2024-04-30 10:09AM EDT | 140.00 | 1.65 | 1.60 | 1.75 | -0.60 | -26.67% | 2 | 418 | 49.88% |
| DELL240524C00141000 | 2024-04-23 10:18AM EDT | 141.00 | 1.02 | 1.45 | 1.55 | 0.00 | - | 30 | 208 | 49.44% |
| DELL240524C00142000 | 2024-04-29 10:02AM EDT | 142.00 | 1.50 | 1.30 | 1.45 | -0.07 | -4.46% | 5 | 17 | 50.00% |
| DELL240524C00143000 | 2024-04-29 1:16PM EDT | 143.00 | 1.67 | 1.20 | 1.30 | 0.00 | - | 7 | 19 | 49.85% |
| DELL240524C00145000 | 2024-04-29 2:14PM EDT | 145.00 | 1.46 | 0.95 | 1.05 | 0.00 | - | 2 | 20 | 49.71% |
| DELL240524C00150000 | 2024-04-29 2:10PM EDT | 150.00 | 0.60 | 0.55 | 0.65 | -0.33 | -35.48% | 1 | 50 | 50.39% |
| DELL240524C00155000 | 2024-04-29 9:38AM EDT | 155.00 | 0.45 | 0.35 | 0.40 | 0.00 | - | 3 | 36 | 50.49% |
| DELL240524C00160000 | 2024-04-29 11:48AM EDT | 160.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 6 | 51.07% |
| DELL240524C00165000 | 2024-04-09 10:20AM EDT | 165.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | - | 6 | 53.91% |
| DELL240524C00170000 | 2024-04-08 12:51PM EDT | 170.00 | 0.55 | 0.05 | 0.70 | 0.00 | - | - | 22 | 66.55% |
| DELL240524C00175000 | 2024-04-08 10:24AM EDT | 175.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | - | 1 | 67.68% |
| DELL240524C00180000 | 2024-04-12 9:30AM EDT | 180.00 | 0.83 | 0.00 | 0.45 | 0.00 | - | 3 | 3 | 69.92% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00070000 | 2024-04-23 12:44PM EDT | 70.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 15 | 131.84% |
| DELL240524P00080000 | 2024-04-10 1:55PM EDT | 80.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 2 | 95.31% |
| DELL240524P00090000 | 2024-04-23 12:53PM EDT | 90.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | - | 33 | 62.40% |
| DELL240524P00095000 | 2024-04-25 11:05AM EDT | 95.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 4 | 35 | 51.76% |
| DELL240524P00100000 | 2024-04-30 1:42PM EDT | 100.00 | 0.31 | 0.20 | 0.35 | +0.06 | +24.00% | 23 | 799 | 52.34% |
| DELL240524P00105000 | 2024-04-30 1:42PM EDT | 105.00 | 0.60 | 0.55 | 0.70 | +0.15 | +33.33% | 38 | 903 | 50.59% |
| DELL240524P00106000 | 2024-04-29 12:32PM EDT | 106.00 | 0.56 | 0.65 | 0.80 | 0.00 | - | 4 | 25 | 50.29% |
| DELL240524P00107000 | 2024-04-29 11:46AM EDT | 107.00 | 0.71 | 0.80 | 0.90 | 0.00 | - | 1 | 5 | 49.81% |
| DELL240524P00108000 | 2024-04-26 9:53AM EDT | 108.00 | 0.92 | 0.90 | 1.00 | 0.00 | - | 1 | 13 | 49.15% |
| DELL240524P00109000 | 2024-04-30 11:23AM EDT | 109.00 | 1.00 | 1.05 | 1.15 | -0.10 | -9.09% | 5 | 3 | 49.05% |
| DELL240524P00110000 | 2024-04-30 1:13PM EDT | 110.00 | 1.25 | 1.20 | 1.35 | +0.33 | +35.87% | 11 | 155 | 49.41% |
| DELL240524P00111000 | 2024-04-30 10:27AM EDT | 111.00 | 1.28 | 1.35 | 1.50 | +0.20 | +18.52% | 3 | 4 | 48.88% |
| DELL240524P00112000 | 2024-04-30 1:39PM EDT | 112.00 | 1.60 | 1.55 | 1.70 | +0.30 | +23.08% | 2 | 56 | 48.76% |
| DELL240524P00113000 | 2024-04-30 12:53PM EDT | 113.00 | 1.90 | 1.80 | 1.90 | +0.25 | +15.15% | 3 | 14 | 48.41% |
| DELL240524P00114000 | 2024-04-30 1:12PM EDT | 114.00 | 2.00 | 2.00 | 2.15 | +0.30 | +17.65% | 6 | 9 | 48.41% |
| DELL240524P00115000 | 2024-04-30 1:13PM EDT | 115.00 | 2.35 | 2.25 | 2.45 | +0.46 | +24.34% | 6 | 251 | 48.66% |
| DELL240524P00116000 | 2024-04-30 11:05AM EDT | 116.00 | 2.20 | 2.55 | 2.70 | -0.20 | -8.33% | 3 | 64 | 48.22% |
| DELL240524P00117000 | 2024-04-26 11:29AM EDT | 117.00 | 2.90 | 2.85 | 3.10 | 0.00 | - | 9 | 41 | 48.95% |
| DELL240524P00118000 | 2024-04-29 1:25PM EDT | 118.00 | 2.67 | 3.20 | 3.40 | 0.00 | - | 12 | 1,012 | 48.54% |
| DELL240524P00119000 | 2024-04-29 11:05AM EDT | 119.00 | 2.90 | 3.50 | 3.80 | 0.00 | - | 1 | 11 | 48.78% |
| DELL240524P00120000 | 2024-04-30 1:16PM EDT | 120.00 | 4.25 | 4.00 | 4.20 | +0.95 | +28.79% | 4 | 226 | 48.82% |
| DELL240524P00121000 | 2024-04-29 9:32AM EDT | 121.00 | 3.62 | 4.30 | 4.60 | 0.00 | - | 1 | 9 | 48.63% |
| DELL240524P00122000 | 2024-04-29 3:40PM EDT | 122.00 | 4.12 | 4.80 | 5.10 | 0.00 | - | 4 | 22 | 49.06% |
| DELL240524P00123000 | 2024-04-26 10:19AM EDT | 123.00 | 4.75 | 5.10 | 5.60 | 0.00 | - | 7 | 15 | 49.27% |
| DELL240524P00124000 | 2024-04-29 10:20AM EDT | 124.00 | 4.80 | 5.60 | 6.10 | 0.00 | - | 1 | 15 | 49.28% |
| DELL240524P00125000 | 2024-04-26 3:10PM EDT | 125.00 | 5.90 | 6.20 | 6.60 | 0.00 | - | 2 | 1,517 | 49.10% |
| DELL240524P00126000 | 2024-04-26 3:46PM EDT | 126.00 | 6.50 | 6.80 | 7.10 | 0.00 | - | 3 | 217 | 48.73% |
| DELL240524P00127000 | 2024-04-30 9:48AM EDT | 127.00 | 7.10 | 7.40 | 7.70 | +0.70 | +10.94% | 1 | 12 | 48.95% |
| DELL240524P00128000 | 2024-04-29 10:20AM EDT | 128.00 | 6.80 | 8.00 | 8.30 | 0.00 | - | 1 | 15 | 48.98% |
| DELL240524P00130000 | 2024-04-29 10:29AM EDT | 130.00 | 8.20 | 9.20 | 9.50 | 0.00 | - | 1 | 19 | 48.47% |
| DELL240524P00131000 | 2024-04-29 10:20AM EDT | 131.00 | 8.50 | 9.90 | 10.10 | 0.00 | - | 1 | 1 | 47.94% |
| DELL240524P00133000 | 2024-04-04 12:41PM EDT | 133.00 | 8.20 | 11.10 | 11.50 | 0.00 | - | 1 | 1 | 47.95% |
| DELL240524P00135000 | 2024-04-26 10:22AM EDT | 135.00 | 13.41 | 12.70 | 13.00 | 0.00 | - | 5 | 7 | 48.13% |
| DELL240524P00140000 | 2024-04-05 3:53PM EDT | 140.00 | 12.94 | 16.70 | 18.80 | 0.00 | - | 4 | 4 | 56.01% |
| DELL240524P00143000 | 2024-04-26 12:49PM EDT | 143.00 | 19.10 | 19.30 | 21.40 | 0.00 | - | 4 | 4 | 57.32% |
© 2024 Yahoo. All rights reserved.