Singapore markets open in 5 hours 24 minutes
Straits Times Index
3,304.00 +2.22 (+0.07%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
64,847.54 +384.11 (+0.60%) CMC Crypto 200
1,382.22 +44.46 (+3.32%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.06 | 0.00 | - | 3 | 33 |
| - | - | - | - | - | 85.00 | 0.05 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 90.00 | 0.05 | 0.00 | - | 145 | 146 |
| 36.60 | 0.00 | - | - | 0 | 95.00 | 0.25 | 0.00 | - | 5 | 9 |
| 43.17 | 0.00 | - | 17 | 2 | 100.00 | 0.05 | -0.06 | -54.55% | 69 | 74 |
| - | - | - | - | - | 105.00 | 0.06 | 0.00 | - | 98 | 124 |
| 32.00 | 0.00 | - | 1 | 2 | 110.00 | 0.08 | -0.02 | -20.00% | 11 | 2,694 |
| 26.30 | 0.00 | - | 7 | 4 | 115.00 | 0.15 | -0.02 | -11.76% | 21 | 204 |
| 33.05 | +9.50 | +40.34% | 3 | 10 | 120.00 | 0.14 | -0.16 | -53.33% | 79 | 1,475 |
| - | - | - | - | - | 121.00 | 0.15 | -0.55 | -78.57% | 3 | 8 |
| 30.17 | +16.16 | +115.35% | 1 | 1 | 122.00 | 0.12 | -0.28 | -70.00% | 21 | 28 |
| - | - | - | - | - | 123.00 | 0.35 | 0.00 | - | 22 | 13 |
| - | - | - | - | - | 124.00 | 0.20 | -0.30 | -60.00% | 5 | 51 |
| 28.00 | +8.40 | +42.86% | 15 | 141 | 125.00 | 0.25 | -0.10 | -28.57% | 40 | 229 |
| 24.10 | +6.85 | +39.71% | 9 | 3 | 126.00 | 0.40 | -0.30 | -42.86% | 1 | 46 |
| 25.14 | +15.01 | +148.17% | 1 | 1 | 127.00 | 0.35 | -0.45 | -56.25% | 14 | 64 |
| 25.93 | +18.73 | +260.14% | 2 | 111 | 128.00 | 0.34 | -0.41 | -54.67% | 31 | 61 |
| 21.10 | +11.80 | +126.88% | 2 | 15 | 129.00 | 0.42 | -0.55 | -56.70% | 26 | 125 |
| 24.50 | +10.07 | +69.79% | 58 | 231 | 130.00 | 0.50 | -0.85 | -62.96% | 131 | 496 |
| 23.30 | +9.55 | +69.45% | 26 | 105 | 131.00 | 0.46 | -0.89 | -65.93% | 61 | 147 |
| 17.20 | +3.49 | +25.46% | 12 | 66 | 132.00 | 0.65 | -0.96 | -59.63% | 58 | 131 |
| 17.98 | +5.78 | +47.38% | 1 | 92 | 133.00 | 0.75 | -0.75 | -50.00% | 42 | 111 |
| 15.00 | +3.00 | +25.00% | 9 | 88 | 134.00 | 0.89 | -0.73 | -45.06% | 41 | 62 |
| 17.30 | +6.20 | +55.86% | 87 | 358 | 135.00 | 1.05 | -1.40 | -57.14% | 113 | 1,147 |
| 15.04 | +4.94 | +48.91% | 19 | 189 | 136.00 | 1.12 | -1.57 | -58.36% | 264 | 144 |
| 13.80 | +4.70 | +51.65% | 64 | 493 | 137.00 | 1.00 | -1.40 | -58.33% | 53 | 80 |
| 16.40 | +8.00 | +95.24% | 16 | 245 | 138.00 | 1.70 | -1.02 | -37.50% | 149 | 25 |
| 16.20 | +8.10 | +100.00% | 27 | 144 | 139.00 | 1.90 | -1.10 | -36.67% | 15 | 42 |
| 12.15 | +4.95 | +68.75% | 615 | 875 | 140.00 | 2.07 | -2.03 | -49.51% | 165 | 303 |
| 14.10 | +7.30 | +107.35% | 22 | 651 | 141.00 | 2.35 | -2.55 | -52.04% | 84 | 1,255 |
| 10.00 | +3.50 | +53.85% | 270 | 269 | 142.00 | 2.60 | -2.60 | -50.00% | 66 | 43 |
| 9.50 | +3.86 | +68.44% | 100 | 214 | 143.00 | 2.80 | -3.03 | -51.97% | 20 | 29 |
| 11.95 | +6.65 | +125.47% | 53 | 297 | 144.00 | 2.60 | -3.50 | -57.38% | 517 | 29 |
| 8.11 | +3.26 | +67.22% | 609 | 408 | 145.00 | 3.57 | -3.18 | -47.11% | 466 | 38 |
| 7.80 | +2.90 | +59.18% | 253 | 200 | 146.00 | 4.40 | -3.19 | -42.03% | 155 | 6 |
| 7.50 | +3.20 | +74.42% | 162 | 40 | 147.00 | 4.50 | -2.80 | -38.36% | 446 | 38 |
| 6.65 | +2.82 | +73.63% | 338 | 82 | 148.00 | 4.80 | -10.10 | -67.79% | 167 | 17 |
| 6.70 | +3.00 | +81.08% | 193 | 38 | 149.00 | 5.67 | -9.63 | -62.94% | 102 | 24 |
| 5.98 | +2.84 | +90.45% | 1,235 | 730 | 150.00 | 6.00 | -2.98 | -33.18% | 686 | 80 |
| 4.81 | +2.11 | +78.15% | 1,016 | 593 | 152.50 | 7.80 | -12.71 | -61.97% | 85 | 32 |
| 4.00 | +2.01 | +101.01% | 737 | 308 | 155.00 | 9.16 | -4.14 | -31.13% | 78 | 56 |
| 3.10 | +1.39 | +81.29% | 323 | 212 | 157.50 | 10.50 | -11.60 | -52.49% | 58 | 17 |
| 2.75 | +1.40 | +103.70% | 4,215 | 268 | 160.00 | 11.00 | -7.50 | -40.54% | 8 | 14 |
| 2.10 | +0.95 | +82.61% | 200 | 72 | 162.50 | 13.00 | -8.20 | -38.68% | 6 | 21 |
| 1.78 | +0.93 | +109.41% | 523 | 726 | 165.00 | 14.65 | -6.82 | -31.77% | 2 | 3 |
| 1.44 | +0.72 | +100.00% | 79 | 73 | 167.50 | 17.00 | -15.10 | -47.04% | 2 | 0 |
| 1.10 | +0.52 | +89.66% | 1,722 | 479 | 170.00 | 35.40 | 0.00 | - | 2 | 0 |
| 1.00 | +0.49 | +96.08% | 56 | 257 | 172.50 | 36.43 | 0.00 | - | 1 | 0 |
| 0.77 | +0.32 | +71.11% | 167 | 187 | 175.00 | - | - | - | - | - |
| 1.00 | +0.55 | +122.22% | 15 | 22 | 177.50 | - | - | - | - | - |
| 0.55 | +0.24 | +77.42% | 218 | 132 | 180.00 | 47.56 | 0.00 | - | 1 | 0 |
| 0.50 | +0.05 | +11.11% | 38 | 15 | 182.50 | - | - | - | - | - |
| 0.41 | +0.25 | +156.25% | 38 | 32 | 185.00 | 25.49 | 0.00 | - | 5 | 0 |
| 0.50 | +0.37 | +284.62% | 1 | 10 | 187.50 | - | - | - | - | - |
| 0.15 | 0.00 | - | 14 | 45 | 190.00 | 22.25 | 0.00 | - | - | 0 |
| 0.40 | +0.23 | +135.29% | 54 | 87 | 192.50 | - | - | - | - | - |
| 0.35 | +0.05 | +16.67% | 1 | 14 | 195.00 | 30.65 | 0.00 | - | 1 | 0 |
| 0.34 | +0.24 | +240.00% | 15 | 367 | 200.00 | - | - | - | - | - |
| 0.22 | +0.09 | +69.23% | 1 | 5 | 205.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 13 | 210.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 13 | 215.00 | - | - | - | - | - |
| 0.15 | +0.08 | +114.29% | 13 | 7 | 220.00 | - | - | - | - | - |
| 0.15 | +0.10 | +200.00% | 33 | 71 | 225.00 | - | - | - | - | - |
| 0.10 | +0.05 | +100.00% | 1 | 28 | 230.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 1 | 245.00 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 33 | 448 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.