Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,485.68 +12.45 (+0.23%) Dow
38,932.14 +154.04 (+0.40%) Nasdaq
17,844.34 -12.68 (-0.07%) Bitcoin USD
64,752.51 -580.17 (-0.89%) CMC Crypto 200
1,348.26 -41.14 (-2.96%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240726C00100000 | 2024-06-13 12:25PM EDT | 100.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| DELL240726C00110000 | 2024-06-14 12:41PM EDT | 110.00 | 24.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL240726C00120000 | 2024-06-11 10:42AM EDT | 120.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL240726C00124000 | 2024-06-07 11:00AM EDT | 124.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DELL240726C00125000 | 2024-06-17 9:37AM EDT | 125.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| DELL240726C00127000 | 2024-06-14 9:47AM EDT | 127.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL240726C00128000 | 2024-06-13 11:07AM EDT | 128.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| DELL240726C00129000 | 2024-06-13 11:18AM EDT | 129.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DELL240726C00130000 | 2024-06-17 2:38PM EDT | 130.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 27 | 66 | 0.00% |
| DELL240726C00131000 | 2024-06-17 12:10PM EDT | 131.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| DELL240726C00132000 | 2024-06-17 11:38AM EDT | 132.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 0.00% |
| DELL240726C00133000 | 2024-06-17 10:59AM EDT | 133.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| DELL240726C00134000 | 2024-06-17 2:48PM EDT | 134.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 11 | 42 | 0.00% |
| DELL240726C00135000 | 2024-06-17 3:33PM EDT | 135.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 12 | 119 | 0.00% |
| DELL240726C00136000 | 2024-06-17 11:33AM EDT | 136.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| DELL240726C00137000 | 2024-06-17 2:56PM EDT | 137.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 20 | 178 | 0.00% |
| DELL240726C00138000 | 2024-06-17 1:37PM EDT | 138.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 140 | 0.00% |
| DELL240726C00139000 | 2024-06-17 11:01AM EDT | 139.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 19 | 22 | 0.00% |
| DELL240726C00140000 | 2024-06-17 3:55PM EDT | 140.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 125 | 187 | 0.00% |
| DELL240726C00141000 | 2024-06-17 3:47PM EDT | 141.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| DELL240726C00142000 | 2024-06-17 3:47PM EDT | 142.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 42 | 28 | 0.00% |
| DELL240726C00143000 | 2024-06-17 3:33PM EDT | 143.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| DELL240726C00144000 | 2024-06-17 3:15PM EDT | 144.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 0.00% |
| DELL240726C00145000 | 2024-06-17 3:55PM EDT | 145.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 233 | 144 | 0.00% |
| DELL240726C00146000 | 2024-06-17 3:15PM EDT | 146.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 0.00% |
| DELL240726C00147000 | 2024-06-17 12:28PM EDT | 147.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| DELL240726C00148000 | 2024-06-17 3:00PM EDT | 148.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 0.39% |
| DELL240726C00150000 | 2024-06-17 3:58PM EDT | 150.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 537 | 464 | 1.56% |
| DELL240726C00152500 | 2024-06-17 3:15PM EDT | 152.50 | 5.33 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 3.13% |
| DELL240726C00155000 | 2024-06-17 3:10PM EDT | 155.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 23 | 44 | 3.13% |
| DELL240726C00157500 | 2024-06-17 11:17AM EDT | 157.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 6.25% |
| DELL240726C00160000 | 2024-06-17 3:50PM EDT | 160.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 112 | 116 | 6.25% |
| DELL240726C00165000 | 2024-06-17 3:25PM EDT | 165.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 370 | 369 | 6.25% |
| DELL240726C00170000 | 2024-06-17 11:28AM EDT | 170.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 12.50% |
| DELL240726C00175000 | 2024-06-17 3:20PM EDT | 175.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 48 | 34 | 12.50% |
| DELL240726C00180000 | 2024-06-17 2:01PM EDT | 180.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240726P00095000 | 2024-06-11 11:52AM EDT | 95.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| DELL240726P00100000 | 2024-06-12 1:38PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| DELL240726P00105000 | 2024-06-17 12:14PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| DELL240726P00110000 | 2024-06-17 3:42PM EDT | 110.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 25.00% |
| DELL240726P00115000 | 2024-06-17 3:23PM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 251 | 4,004 | 12.50% |
| DELL240726P00120000 | 2024-06-17 2:53PM EDT | 120.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 45 | 169 | 12.50% |
| DELL240726P00121000 | 2024-06-17 10:34AM EDT | 121.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DELL240726P00124000 | 2024-06-13 1:22PM EDT | 124.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| DELL240726P00125000 | 2024-06-17 3:46PM EDT | 125.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 30 | 73 | 12.50% |
| DELL240726P00126000 | 2024-06-17 3:44PM EDT | 126.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 13 | 53 | 12.50% |
| DELL240726P00127000 | 2024-06-14 1:16PM EDT | 127.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| DELL240726P00128000 | 2024-06-17 10:09AM EDT | 128.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| DELL240726P00129000 | 2024-06-17 9:50AM EDT | 129.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| DELL240726P00130000 | 2024-06-17 3:24PM EDT | 130.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 73 | 197 | 6.25% |
| DELL240726P00131000 | 2024-06-17 1:51PM EDT | 131.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| DELL240726P00132000 | 2024-06-17 3:14PM EDT | 132.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| DELL240726P00133000 | 2024-06-17 11:28AM EDT | 133.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 30 | 44 | 6.25% |
| DELL240726P00134000 | 2024-06-17 3:54PM EDT | 134.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 6.25% |
| DELL240726P00135000 | 2024-06-17 3:59PM EDT | 135.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 57 | 66 | 6.25% |
| DELL240726P00136000 | 2024-06-17 3:17PM EDT | 136.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| DELL240726P00137000 | 2024-06-17 3:12PM EDT | 137.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| DELL240726P00138000 | 2024-06-17 10:09AM EDT | 138.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| DELL240726P00139000 | 2024-06-17 9:55AM EDT | 139.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| DELL240726P00144000 | 2024-06-17 11:40AM EDT | 144.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 1.56% |
| DELL240726P00145000 | 2024-06-17 3:39PM EDT | 145.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 33 | 14 | 1.56% |
| DELL240726P00146000 | 2024-06-17 12:51PM EDT | 146.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.78% |
| DELL240726P00150000 | 2024-06-17 1:36PM EDT | 150.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 0.00% |
| DELL240726P00152500 | 2024-06-17 12:28PM EDT | 152.50 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240726P00155000 | 2024-06-12 9:49AM EDT | 155.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL240726P00160000 | 2024-06-17 2:51PM EDT | 160.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| DELL240726P00165000 | 2024-06-14 3:59PM EDT | 165.00 | 30.73 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| DELL240726P00170000 | 2024-06-14 3:57PM EDT | 170.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL240726P00175000 | 2024-06-14 3:57PM EDT | 175.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.