Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,102.92 -13.25 (-0.26%) Dow
38,232.64 -153.45 (-0.40%) Nasdaq
15,918.24 -64.84 (-0.41%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,305.71 -33.36 (-2.49%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00070000 | 2024-04-18 9:40AM EDT | 70.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL240531C00075000 | 2024-04-18 2:02PM EDT | 75.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL240531C00085000 | 2024-04-26 1:53PM EDT | 85.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240531C00095000 | 2024-04-22 2:22PM EDT | 95.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DELL240531C00100000 | 2024-04-26 10:56AM EDT | 100.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| DELL240531C00107000 | 2024-04-19 3:44PM EDT | 107.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DELL240531C00110000 | 2024-04-16 12:10PM EDT | 110.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | - | 200 | 0.00% |
| DELL240531C00111000 | 2024-04-15 11:44AM EDT | 111.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| DELL240531C00113000 | 2024-04-24 12:17PM EDT | 113.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DELL240531C00114000 | 2024-04-18 12:07PM EDT | 114.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DELL240531C00115000 | 2024-04-29 10:50AM EDT | 115.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DELL240531C00116000 | 2024-04-24 10:21AM EDT | 116.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DELL240531C00117000 | 2024-04-25 3:56PM EDT | 117.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| DELL240531C00118000 | 2024-04-29 3:13PM EDT | 118.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| DELL240531C00119000 | 2024-04-25 1:30PM EDT | 119.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| DELL240531C00120000 | 2024-04-29 3:55PM EDT | 120.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 16 | 443 | 0.00% |
| DELL240531C00121000 | 2024-04-25 2:56PM EDT | 121.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 18 | 37 | 0.00% |
| DELL240531C00122000 | 2024-04-29 1:44PM EDT | 122.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| DELL240531C00123000 | 2024-04-18 9:40AM EDT | 123.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL240531C00124000 | 2024-04-29 3:48PM EDT | 124.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 0.00% |
| DELL240531C00125000 | 2024-04-29 3:49PM EDT | 125.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.00% |
| DELL240531C00126000 | 2024-04-26 3:57PM EDT | 126.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| DELL240531C00127000 | 2024-04-29 3:57PM EDT | 127.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 98 | 98 | 0.78% |
| DELL240531C00128000 | 2024-04-29 12:37PM EDT | 128.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 1.56% |
| DELL240531C00129000 | 2024-04-29 2:28PM EDT | 129.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 1.56% |
| DELL240531C00130000 | 2024-04-29 3:25PM EDT | 130.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 3.13% |
| DELL240531C00131000 | 2024-04-29 1:05PM EDT | 131.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| DELL240531C00132000 | 2024-04-29 2:58PM EDT | 132.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| DELL240531C00133000 | 2024-04-29 2:56PM EDT | 133.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| DELL240531C00134000 | 2024-04-29 12:53PM EDT | 134.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| DELL240531C00135000 | 2024-04-29 3:59PM EDT | 135.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 39 | 99 | 6.25% |
| DELL240531C00136000 | 2024-04-26 11:49AM EDT | 136.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| DELL240531C00137000 | 2024-04-29 11:51AM EDT | 137.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| DELL240531C00138000 | 2024-04-29 10:55AM EDT | 138.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 6.25% |
| DELL240531C00140000 | 2024-04-29 2:56PM EDT | 140.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 31 | 108 | 6.25% |
| DELL240531C00145000 | 2024-04-29 3:58PM EDT | 145.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 12.50% |
| DELL240531C00150000 | 2024-04-29 3:20PM EDT | 150.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 12.50% |
| DELL240531C00155000 | 2024-04-29 3:54PM EDT | 155.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 481 | 12.50% |
| DELL240531C00160000 | 2024-04-29 3:20PM EDT | 160.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 12.50% |
| DELL240531C00165000 | 2024-04-29 10:27AM EDT | 165.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| DELL240531C00170000 | 2024-04-19 10:49AM EDT | 170.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DELL240531C00175000 | 2024-04-29 11:16AM EDT | 175.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| DELL240531C00180000 | 2024-04-18 2:46PM EDT | 180.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531P00085000 | 2024-04-25 11:07AM EDT | 85.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| DELL240531P00090000 | 2024-04-29 10:02AM EDT | 90.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| DELL240531P00095000 | 2024-04-29 12:03PM EDT | 95.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 25.00% |
| DELL240531P00100000 | 2024-04-29 11:27AM EDT | 100.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 12.50% |
| DELL240531P00105000 | 2024-04-29 3:58PM EDT | 105.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 7 | 66 | 12.50% |
| DELL240531P00106000 | 2024-04-26 12:53PM EDT | 106.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DELL240531P00107000 | 2024-04-29 10:22AM EDT | 107.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| DELL240531P00108000 | 2024-04-29 10:25AM EDT | 108.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 12.50% |
| DELL240531P00109000 | 2024-04-29 2:00PM EDT | 109.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| DELL240531P00110000 | 2024-04-29 10:20AM EDT | 110.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 12.50% |
| DELL240531P00111000 | 2024-04-29 1:28PM EDT | 111.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| DELL240531P00112000 | 2024-04-29 10:25AM EDT | 112.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 35 | 53 | 12.50% |
| DELL240531P00113000 | 2024-04-29 1:23PM EDT | 113.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| DELL240531P00114000 | 2024-04-29 3:54PM EDT | 114.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| DELL240531P00115000 | 2024-04-29 1:04PM EDT | 115.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 6.25% |
| DELL240531P00116000 | 2024-04-29 1:28PM EDT | 116.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| DELL240531P00117000 | 2024-04-29 1:04PM EDT | 117.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| DELL240531P00118000 | 2024-04-29 1:04PM EDT | 118.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 6.25% |
| DELL240531P00119000 | 2024-04-29 1:42PM EDT | 119.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 25 | 38 | 6.25% |
| DELL240531P00120000 | 2024-04-29 1:42PM EDT | 120.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 29 | 79 | 3.13% |
| DELL240531P00121000 | 2024-04-29 1:23PM EDT | 121.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| DELL240531P00122000 | 2024-04-29 1:26PM EDT | 122.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 3.13% |
| DELL240531P00124000 | 2024-04-25 1:14PM EDT | 124.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 1.56% |
| DELL240531P00125000 | 2024-04-29 3:27PM EDT | 125.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.78% |
| DELL240531P00126000 | 2024-04-29 10:24AM EDT | 126.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.05% |
| DELL240531P00130000 | 2024-04-29 3:54PM EDT | 130.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240531P00132000 | 2024-04-19 1:04PM EDT | 132.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| DELL240531P00134000 | 2024-04-11 2:26PM EDT | 134.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240531P00135000 | 2024-04-19 10:26AM EDT | 135.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| DELL240531P00136000 | 2024-04-24 9:35AM EDT | 136.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DELL240531P00137000 | 2024-04-19 1:04PM EDT | 137.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| DELL240531P00138000 | 2024-04-16 9:39AM EDT | 138.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DELL240531P00140000 | 2024-04-29 9:54AM EDT | 140.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.