Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,477.05 +3.82 (+0.07%) Dow
38,772.04 -6.06 (-0.02%) Nasdaq
17,858.20 +1.18 (+0.01%) Bitcoin USD
64,851.39 -761.95 (-1.16%) CMC Crypto 200
1,350.35 -39.05 (-2.81%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705C00095000 | 2024-06-10 9:45AM EDT | 95.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240705C00100000 | 2024-06-17 3:48PM EDT | 100.00 | 43.17 | 0.00 | 0.00 | 0.00 | - | 17 | 2 | 0.00% |
| DELL240705C00110000 | 2024-06-17 12:33PM EDT | 110.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240705C00115000 | 2024-06-17 9:41AM EDT | 115.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| DELL240705C00120000 | 2024-06-17 3:36PM EDT | 120.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| DELL240705C00122000 | 2024-06-14 10:55AM EDT | 122.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL240705C00125000 | 2024-06-17 3:29PM EDT | 125.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 17 | 141 | 0.00% |
| DELL240705C00126000 | 2024-06-17 11:39AM EDT | 126.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL240705C00127000 | 2024-06-14 10:55AM EDT | 127.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL240705C00128000 | 2024-06-11 9:37AM EDT | 128.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 100 | 111 | 0.00% |
| DELL240705C00129000 | 2024-06-13 3:44PM EDT | 129.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| DELL240705C00130000 | 2024-06-17 3:26PM EDT | 130.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 116 | 231 | 0.00% |
| DELL240705C00131000 | 2024-06-17 3:48PM EDT | 131.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 48 | 105 | 0.00% |
| DELL240705C00132000 | 2024-06-17 3:03PM EDT | 132.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 20 | 66 | 0.00% |
| DELL240705C00133000 | 2024-06-17 3:44PM EDT | 133.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 53 | 92 | 0.00% |
| DELL240705C00134000 | 2024-06-17 3:09PM EDT | 134.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 62 | 88 | 0.00% |
| DELL240705C00135000 | 2024-06-17 3:11PM EDT | 135.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 378 | 358 | 0.00% |
| DELL240705C00136000 | 2024-06-17 3:49PM EDT | 136.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 187 | 189 | 0.00% |
| DELL240705C00137000 | 2024-06-17 3:54PM EDT | 137.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1,165 | 493 | 0.00% |
| DELL240705C00138000 | 2024-06-17 3:53PM EDT | 138.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 114 | 245 | 0.00% |
| DELL240705C00139000 | 2024-06-17 3:46PM EDT | 139.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 167 | 144 | 0.00% |
| DELL240705C00140000 | 2024-06-17 3:56PM EDT | 140.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1,276 | 875 | 0.00% |
| DELL240705C00141000 | 2024-06-17 3:55PM EDT | 141.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 349 | 651 | 0.00% |
| DELL240705C00142000 | 2024-06-17 3:30PM EDT | 142.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 317 | 269 | 0.00% |
| DELL240705C00143000 | 2024-06-17 3:59PM EDT | 143.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 277 | 214 | 0.00% |
| DELL240705C00144000 | 2024-06-17 3:59PM EDT | 144.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 440 | 297 | 0.00% |
| DELL240705C00145000 | 2024-06-17 3:56PM EDT | 145.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 715 | 408 | 0.00% |
| DELL240705C00146000 | 2024-06-17 3:09PM EDT | 146.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 72 | 200 | 0.78% |
| DELL240705C00147000 | 2024-06-17 3:30PM EDT | 147.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 26 | 40 | 1.56% |
| DELL240705C00148000 | 2024-06-17 3:33PM EDT | 148.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 22 | 82 | 3.13% |
| DELL240705C00149000 | 2024-06-17 2:40PM EDT | 149.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 3.13% |
| DELL240705C00150000 | 2024-06-17 3:58PM EDT | 150.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 525 | 730 | 3.13% |
| DELL240705C00152500 | 2024-06-17 3:48PM EDT | 152.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 194 | 593 | 6.25% |
| DELL240705C00155000 | 2024-06-17 3:59PM EDT | 155.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 382 | 308 | 6.25% |
| DELL240705C00157500 | 2024-06-17 3:57PM EDT | 157.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 30 | 212 | 6.25% |
| DELL240705C00160000 | 2024-06-17 3:57PM EDT | 160.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 247 | 268 | 12.50% |
| DELL240705C00162500 | 2024-06-17 3:43PM EDT | 162.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 44 | 72 | 12.50% |
| DELL240705C00165000 | 2024-06-17 3:56PM EDT | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 101 | 726 | 12.50% |
| DELL240705C00167500 | 2024-06-17 3:40PM EDT | 167.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 23 | 73 | 12.50% |
| DELL240705C00170000 | 2024-06-17 3:56PM EDT | 170.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 483 | 479 | 12.50% |
| DELL240705C00172500 | 2024-06-17 3:40PM EDT | 172.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 283 | 257 | 12.50% |
| DELL240705C00175000 | 2024-06-17 3:45PM EDT | 175.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 71 | 187 | 25.00% |
| DELL240705C00177500 | 2024-06-05 1:47PM EDT | 177.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 25.00% |
| DELL240705C00180000 | 2024-06-17 3:37PM EDT | 180.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 21 | 132 | 25.00% |
| DELL240705C00182500 | 2024-06-17 3:31PM EDT | 182.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| DELL240705C00185000 | 2024-06-17 10:59AM EDT | 185.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 25.00% |
| DELL240705C00187500 | 2024-06-17 11:02AM EDT | 187.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| DELL240705C00190000 | 2024-06-17 12:24PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 45 | 25.00% |
| DELL240705C00192500 | 2024-06-17 2:50PM EDT | 192.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 25.00% |
| DELL240705C00195000 | 2024-05-31 12:15PM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 25.00% |
| DELL240705C00200000 | 2024-06-17 9:30AM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 25.00% |
| DELL240705C00205000 | 2024-06-17 3:18PM EDT | 205.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| DELL240705C00210000 | 2024-06-14 3:04PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| DELL240705C00215000 | 2024-06-06 10:30AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| DELL240705C00220000 | 2024-06-10 3:29PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| DELL240705C00225000 | 2024-06-17 9:30AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 71 | 50.00% |
| DELL240705C00230000 | 2024-06-14 11:26AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 50.00% |
| DELL240705C00245000 | 2024-05-30 3:57PM EDT | 245.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DELL240705C00250000 | 2024-06-17 3:13PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 173 | 448 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705P00080000 | 2024-06-17 9:39AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 50.00% |
| DELL240705P00085000 | 2024-06-17 10:58AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| DELL240705P00090000 | 2024-06-17 3:24PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 145 | 146 | 50.00% |
| DELL240705P00095000 | 2024-05-31 1:55PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| DELL240705P00100000 | 2024-06-17 3:50PM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 74 | 25.00% |
| DELL240705P00105000 | 2024-06-17 2:51PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 98 | 124 | 25.00% |
| DELL240705P00110000 | 2024-06-17 2:37PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 2,694 | 25.00% |
| DELL240705P00115000 | 2024-06-17 3:19PM EDT | 115.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 64 | 204 | 25.00% |
| DELL240705P00120000 | 2024-06-17 3:59PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 49 | 1,475 | 25.00% |
| DELL240705P00121000 | 2024-06-13 3:56PM EDT | 121.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 12.50% |
| DELL240705P00122000 | 2024-06-17 1:06PM EDT | 122.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 12.50% |
| DELL240705P00123000 | 2024-06-17 2:46PM EDT | 123.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22 | 13 | 12.50% |
| DELL240705P00124000 | 2024-06-17 1:28PM EDT | 124.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 33 | 51 | 12.50% |
| DELL240705P00125000 | 2024-06-17 2:30PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 45 | 229 | 12.50% |
| DELL240705P00126000 | 2024-06-17 11:11AM EDT | 126.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 46 | 12.50% |
| DELL240705P00127000 | 2024-06-17 3:50PM EDT | 127.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 24 | 64 | 12.50% |
| DELL240705P00128000 | 2024-06-17 2:16PM EDT | 128.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 56 | 61 | 12.50% |
| DELL240705P00129000 | 2024-06-17 3:41PM EDT | 129.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 82 | 125 | 12.50% |
| DELL240705P00130000 | 2024-06-17 3:59PM EDT | 130.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 153 | 496 | 12.50% |
| DELL240705P00131000 | 2024-06-17 3:51PM EDT | 131.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 135 | 147 | 12.50% |
| DELL240705P00132000 | 2024-06-17 1:13PM EDT | 132.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 127 | 131 | 12.50% |
| DELL240705P00133000 | 2024-06-17 1:59PM EDT | 133.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 49 | 111 | 12.50% |
| DELL240705P00134000 | 2024-06-17 2:34PM EDT | 134.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 49 | 62 | 6.25% |
| DELL240705P00135000 | 2024-06-17 3:56PM EDT | 135.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 383 | 1,147 | 6.25% |
| DELL240705P00136000 | 2024-06-17 3:56PM EDT | 136.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 150 | 144 | 6.25% |
| DELL240705P00137000 | 2024-06-17 2:39PM EDT | 137.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 52 | 80 | 6.25% |
| DELL240705P00138000 | 2024-06-17 2:39PM EDT | 138.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 34 | 25 | 6.25% |
| DELL240705P00139000 | 2024-06-17 2:51PM EDT | 139.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 41 | 42 | 6.25% |
| DELL240705P00140000 | 2024-06-17 3:43PM EDT | 140.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 526 | 303 | 3.13% |
| DELL240705P00141000 | 2024-06-17 3:57PM EDT | 141.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1,304 | 1,255 | 3.13% |
| DELL240705P00142000 | 2024-06-17 3:48PM EDT | 142.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 71 | 43 | 3.13% |
| DELL240705P00143000 | 2024-06-17 3:51PM EDT | 143.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 1.56% |
| DELL240705P00144000 | 2024-06-17 3:40PM EDT | 144.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 63 | 29 | 0.78% |
| DELL240705P00145000 | 2024-06-17 3:51PM EDT | 145.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 60 | 38 | 0.20% |
| DELL240705P00146000 | 2024-06-17 3:56PM EDT | 146.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| DELL240705P00147000 | 2024-06-17 3:18PM EDT | 147.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 0.00% |
| DELL240705P00148000 | 2024-06-14 11:04AM EDT | 148.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| DELL240705P00149000 | 2024-06-14 3:59PM EDT | 149.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| DELL240705P00150000 | 2024-06-17 3:03PM EDT | 150.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 32 | 80 | 0.00% |
| DELL240705P00152500 | 2024-06-06 10:19AM EDT | 152.50 | 20.51 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| DELL240705P00155000 | 2024-06-17 3:26PM EDT | 155.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.00% |
| DELL240705P00157500 | 2024-06-13 11:26AM EDT | 157.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| DELL240705P00160000 | 2024-06-17 11:38AM EDT | 160.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| DELL240705P00162500 | 2024-06-17 12:15PM EDT | 162.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| DELL240705P00165000 | 2024-06-17 3:03PM EDT | 165.00 | 21.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL240705P00167500 | 2024-06-04 12:23PM EDT | 167.50 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240705P00170000 | 2024-06-13 10:14AM EDT | 170.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240705P00172500 | 2024-06-04 9:40AM EDT | 172.50 | 36.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240705P00180000 | 2024-06-03 12:11PM EDT | 180.00 | 47.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240705P00185000 | 2024-05-30 10:03AM EDT | 185.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240705P00190000 | 2024-05-29 3:47PM EDT | 190.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240705P00195000 | 2024-05-30 3:57PM EDT | 195.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.