Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,478.72 +5.49 (+0.10%) Dow
38,797.39 +19.29 (+0.05%) Nasdaq
17,865.17 +8.15 (+0.05%) Bitcoin USD
64,825.20 -757.66 (-1.16%) CMC Crypto 200
1,350.03 -39.37 (-2.83%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240712C00085000 | 2024-06-13 9:30AM EDT | 85.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DELL240712C00090000 | 2024-06-06 12:24PM EDT | 90.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| DELL240712C00100000 | 2024-06-13 3:55PM EDT | 100.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240712C00110000 | 2024-06-17 11:34AM EDT | 110.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| DELL240712C00115000 | 2024-06-13 9:56AM EDT | 115.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DELL240712C00120000 | 2024-06-17 2:17PM EDT | 120.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DELL240712C00124000 | 2024-06-12 10:42AM EDT | 124.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DELL240712C00125000 | 2024-06-17 10:12AM EDT | 125.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240712C00126000 | 2024-06-13 2:07PM EDT | 126.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| DELL240712C00127000 | 2024-06-13 12:46PM EDT | 127.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| DELL240712C00128000 | 2024-06-17 9:40AM EDT | 128.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DELL240712C00129000 | 2024-06-13 3:33PM EDT | 129.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| DELL240712C00130000 | 2024-06-17 3:59PM EDT | 130.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 19 | 70 | 0.00% |
| DELL240712C00131000 | 2024-06-17 11:08AM EDT | 131.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 29 | 73 | 0.00% |
| DELL240712C00132000 | 2024-06-17 1:57PM EDT | 132.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 37 | 57 | 0.00% |
| DELL240712C00133000 | 2024-06-17 11:21AM EDT | 133.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 93 | 146 | 0.00% |
| DELL240712C00134000 | 2024-06-17 11:37AM EDT | 134.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 27 | 50 | 0.00% |
| DELL240712C00135000 | 2024-06-17 3:37PM EDT | 135.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 101 | 117 | 0.00% |
| DELL240712C00136000 | 2024-06-17 3:58PM EDT | 136.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 108 | 152 | 0.00% |
| DELL240712C00137000 | 2024-06-17 3:29PM EDT | 137.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 19 | 110 | 0.00% |
| DELL240712C00138000 | 2024-06-17 3:48PM EDT | 138.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 62 | 106 | 0.00% |
| DELL240712C00139000 | 2024-06-17 3:35PM EDT | 139.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 177 | 126 | 0.00% |
| DELL240712C00140000 | 2024-06-17 3:57PM EDT | 140.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 963 | 556 | 0.00% |
| DELL240712C00141000 | 2024-06-17 3:56PM EDT | 141.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 94 | 670 | 0.00% |
| DELL240712C00142000 | 2024-06-17 3:46PM EDT | 142.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 581 | 475 | 0.00% |
| DELL240712C00143000 | 2024-06-17 3:59PM EDT | 143.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 62 | 103 | 0.00% |
| DELL240712C00144000 | 2024-06-17 3:16PM EDT | 144.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 37 | 24 | 0.00% |
| DELL240712C00145000 | 2024-06-17 3:52PM EDT | 145.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 633 | 411 | 0.00% |
| DELL240712C00146000 | 2024-06-17 3:59PM EDT | 146.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 235 | 258 | 0.20% |
| DELL240712C00147000 | 2024-06-17 3:19PM EDT | 147.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 76 | 56 | 0.78% |
| DELL240712C00148000 | 2024-06-17 3:33PM EDT | 148.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 21 | 168 | 1.56% |
| DELL240712C00149000 | 2024-06-17 3:18PM EDT | 149.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 7 | 304 | 1.56% |
| DELL240712C00150000 | 2024-06-17 3:59PM EDT | 150.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 219 | 395 | 3.13% |
| DELL240712C00152500 | 2024-06-17 3:57PM EDT | 152.50 | 3.53 | 0.00 | 0.00 | 0.00 | - | 34 | 45 | 3.13% |
| DELL240712C00155000 | 2024-06-17 3:56PM EDT | 155.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 204 | 384 | 6.25% |
| DELL240712C00157500 | 2024-06-17 3:42PM EDT | 157.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 12 | 82 | 6.25% |
| DELL240712C00160000 | 2024-06-17 3:36PM EDT | 160.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 37 | 50 | 6.25% |
| DELL240712C00162500 | 2024-06-17 3:26PM EDT | 162.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| DELL240712C00165000 | 2024-06-17 3:55PM EDT | 165.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 61 | 42 | 12.50% |
| DELL240712C00167500 | 2024-06-17 3:21PM EDT | 167.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| DELL240712C00170000 | 2024-06-17 3:45PM EDT | 170.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 115 | 127 | 12.50% |
| DELL240712C00172500 | 2024-06-17 3:14PM EDT | 172.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 12.50% |
| DELL240712C00175000 | 2024-06-17 3:44PM EDT | 175.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 12.50% |
| DELL240712C00177500 | 2024-06-17 11:19AM EDT | 177.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 51 | 52 | 12.50% |
| DELL240712C00180000 | 2024-06-17 3:29PM EDT | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 12.50% |
| DELL240712C00185000 | 2024-06-04 10:33AM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| DELL240712C00190000 | 2024-06-17 9:48AM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| DELL240712C00192500 | 2024-06-03 11:52AM EDT | 192.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240712C00195000 | 2024-06-06 1:49PM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| DELL240712C00200000 | 2024-06-17 12:39PM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| DELL240712C00210000 | 2024-06-03 9:30AM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DELL240712C00215000 | 2024-06-17 11:32AM EDT | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| DELL240712C00220000 | 2024-06-11 11:36AM EDT | 220.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DELL240712C00225000 | 2024-06-05 9:30AM EDT | 225.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DELL240712C00250000 | 2024-06-05 2:09PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240712P00085000 | 2024-06-12 10:54AM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| DELL240712P00090000 | 2024-06-12 12:04PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| DELL240712P00095000 | 2024-06-03 10:35AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DELL240712P00100000 | 2024-06-17 12:27PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 36 | 49 | 25.00% |
| DELL240712P00105000 | 2024-06-17 3:58PM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 85 | 25.00% |
| DELL240712P00110000 | 2024-06-17 3:58PM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 186 | 25.00% |
| DELL240712P00115000 | 2024-06-17 3:42PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 95 | 25.00% |
| DELL240712P00120000 | 2024-06-17 3:42PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 65 | 153 | 12.50% |
| DELL240712P00121000 | 2024-06-17 9:34AM EDT | 121.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| DELL240712P00122000 | 2024-06-17 3:57PM EDT | 122.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 33 | 27 | 12.50% |
| DELL240712P00124000 | 2024-06-17 3:56PM EDT | 124.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| DELL240712P00125000 | 2024-06-17 3:21PM EDT | 125.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 69 | 489 | 12.50% |
| DELL240712P00126000 | 2024-06-17 3:54PM EDT | 126.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 12.50% |
| DELL240712P00127000 | 2024-06-17 3:45PM EDT | 127.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 43 | 47 | 12.50% |
| DELL240712P00128000 | 2024-06-17 3:56PM EDT | 128.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 12.50% |
| DELL240712P00129000 | 2024-06-17 3:30PM EDT | 129.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 21 | 129 | 12.50% |
| DELL240712P00130000 | 2024-06-17 3:44PM EDT | 130.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 91 | 341 | 12.50% |
| DELL240712P00131000 | 2024-06-17 3:21PM EDT | 131.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 19 | 78 | 12.50% |
| DELL240712P00132000 | 2024-06-17 3:57PM EDT | 132.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 33 | 86 | 6.25% |
| DELL240712P00133000 | 2024-06-17 3:26PM EDT | 133.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 40 | 60 | 6.25% |
| DELL240712P00134000 | 2024-06-17 2:51PM EDT | 134.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 32 | 39 | 6.25% |
| DELL240712P00135000 | 2024-06-17 3:14PM EDT | 135.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 107 | 124 | 6.25% |
| DELL240712P00136000 | 2024-06-17 2:18PM EDT | 136.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 7 | 68 | 6.25% |
| DELL240712P00137000 | 2024-06-17 3:26PM EDT | 137.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 16 | 50 | 6.25% |
| DELL240712P00138000 | 2024-06-17 3:48PM EDT | 138.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 6.25% |
| DELL240712P00139000 | 2024-06-17 1:11PM EDT | 139.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 16 | 44 | 3.13% |
| DELL240712P00140000 | 2024-06-17 3:56PM EDT | 140.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 41 | 135 | 3.13% |
| DELL240712P00142000 | 2024-06-17 3:56PM EDT | 142.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 23 | 15 | 3.13% |
| DELL240712P00143000 | 2024-06-17 3:44PM EDT | 143.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 1.56% |
| DELL240712P00144000 | 2024-06-17 1:47PM EDT | 144.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 1.56% |
| DELL240712P00145000 | 2024-06-17 12:56PM EDT | 145.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 0.78% |
| DELL240712P00146000 | 2024-06-17 2:44PM EDT | 146.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| DELL240712P00147000 | 2024-06-17 3:40PM EDT | 147.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| DELL240712P00148000 | 2024-06-17 12:53PM EDT | 148.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| DELL240712P00149000 | 2024-06-17 2:44PM EDT | 149.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| DELL240712P00150000 | 2024-06-17 3:32PM EDT | 150.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 34 | 89 | 0.00% |
| DELL240712P00152500 | 2024-06-17 2:58PM EDT | 152.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | 106 | 129 | 0.00% |
| DELL240712P00155000 | 2024-06-17 2:44PM EDT | 155.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 100 | 128 | 0.00% |
| DELL240712P00157500 | 2024-06-17 11:30AM EDT | 157.50 | 15.82 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| DELL240712P00160000 | 2024-06-17 2:53PM EDT | 160.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DELL240712P00162500 | 2024-06-17 2:35PM EDT | 162.50 | 20.17 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| DELL240712P00165000 | 2024-06-14 12:31PM EDT | 165.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| DELL240712P00167500 | 2024-05-31 9:48AM EDT | 167.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240712P00170000 | 2024-06-17 9:40AM EDT | 170.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 20 | 5 | 0.00% |
| DELL240712P00172500 | 2024-05-30 2:12PM EDT | 172.50 | 16.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240712P00180000 | 2024-05-31 9:46AM EDT | 180.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.