Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,103.88 -12.29 (-0.24%) Dow
38,199.59 -186.50 (-0.49%) Nasdaq
15,933.56 -49.53 (-0.31%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,304.46 -34.61 (-2.58%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816C00060000 | 2024-04-15 11:03AM EDT | 60.00 | 60.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL240816C00065000 | 2024-04-19 1:57PM EDT | 65.00 | 51.27 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| DELL240816C00075000 | 2024-04-26 9:30AM EDT | 75.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| DELL240816C00080000 | 2024-04-19 1:55PM EDT | 80.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| DELL240816C00085000 | 2024-04-29 11:19AM EDT | 85.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| DELL240816C00090000 | 2024-04-24 11:13AM EDT | 90.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DELL240816C00095000 | 2024-04-24 11:46AM EDT | 95.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| DELL240816C00100000 | 2024-04-29 2:29PM EDT | 100.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 5 | 886 | 0.00% |
| DELL240816C00105000 | 2024-04-29 3:48PM EDT | 105.00 | 27.08 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| DELL240816C00110000 | 2024-04-26 2:28PM EDT | 110.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 122 | 0.00% |
| DELL240816C00115000 | 2024-04-26 1:49PM EDT | 115.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 12 | 207 | 0.00% |
| DELL240816C00120000 | 2024-04-29 3:55PM EDT | 120.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 35 | 487 | 0.00% |
| DELL240816C00125000 | 2024-04-29 3:58PM EDT | 125.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 42 | 463 | 0.00% |
| DELL240816C00130000 | 2024-04-29 3:03PM EDT | 130.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 22 | 303 | 1.56% |
| DELL240816C00135000 | 2024-04-29 2:50PM EDT | 135.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 39 | 442 | 3.13% |
| DELL240816C00140000 | 2024-04-29 3:55PM EDT | 140.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 51 | 310 | 3.13% |
| DELL240816C00145000 | 2024-04-29 3:28PM EDT | 145.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 26 | 275 | 6.25% |
| DELL240816C00150000 | 2024-04-29 3:33PM EDT | 150.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 36 | 332 | 6.25% |
| DELL240816C00155000 | 2024-04-26 2:58PM EDT | 155.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 57 | 198 | 6.25% |
| DELL240816C00160000 | 2024-04-29 3:00PM EDT | 160.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 979 | 12.50% |
| DELL240816C00165000 | 2024-04-29 11:08AM EDT | 165.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 967 | 12.50% |
| DELL240816C00170000 | 2024-04-26 2:34PM EDT | 170.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 12.50% |
| DELL240816C00175000 | 2024-04-29 3:00PM EDT | 175.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 889 | 12.50% |
| DELL240816C00180000 | 2024-04-29 3:52PM EDT | 180.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 435 | 12.50% |
| DELL240816C00185000 | 2024-04-29 3:52PM EDT | 185.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 37 | 65 | 12.50% |
| DELL240816C00190000 | 2024-04-29 1:47PM EDT | 190.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| DELL240816C00195000 | 2024-04-08 10:42AM EDT | 195.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DELL240816C00200000 | 2024-04-25 1:04PM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 76 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816P00055000 | 2024-04-23 12:27PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DELL240816P00060000 | 2024-04-15 11:03AM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DELL240816P00070000 | 2024-04-24 9:55AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| DELL240816P00075000 | 2024-04-04 1:04PM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DELL240816P00080000 | 2024-04-25 10:45AM EDT | 80.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| DELL240816P00085000 | 2024-04-23 3:39PM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| DELL240816P00090000 | 2024-04-25 12:53PM EDT | 90.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 9 | 152 | 12.50% |
| DELL240816P00095000 | 2024-04-25 12:06PM EDT | 95.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 42 | 114 | 12.50% |
| DELL240816P00100000 | 2024-04-29 11:33AM EDT | 100.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 82 | 200 | 12.50% |
| DELL240816P00105000 | 2024-04-26 9:39AM EDT | 105.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 328 | 6.25% |
| DELL240816P00110000 | 2024-04-29 12:17PM EDT | 110.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 9 | 1,725 | 6.25% |
| DELL240816P00115000 | 2024-04-29 12:02PM EDT | 115.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 820 | 3.13% |
| DELL240816P00120000 | 2024-04-29 11:59AM EDT | 120.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 8 | 328 | 3.13% |
| DELL240816P00125000 | 2024-04-26 12:42PM EDT | 125.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 486 | 0.78% |
| DELL240816P00130000 | 2024-04-26 1:09PM EDT | 130.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| DELL240816P00135000 | 2024-04-26 2:49PM EDT | 135.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| DELL240816P00140000 | 2024-04-26 2:57PM EDT | 140.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 0.00% |
| DELL240816P00145000 | 2024-04-08 2:03PM EDT | 145.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| DELL240816P00150000 | 2024-04-04 1:45PM EDT | 150.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| DELL240816P00155000 | 2024-04-26 1:05PM EDT | 155.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 0.00% |
| DELL240816P00165000 | 2024-04-25 10:27AM EDT | 165.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.