Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,934.88 +2,223.90 (+3.38%) CMC Crypto 200
1,375.11 +44.51 (+3.38%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018C00045000 | 2024-06-18 3:29PM EDT | 45.00 | 105.20 | 79.00 | 81.70 | 0.00 | - | 2 | 1 | 272.12% |
| DELL241018C00047500 | 2024-06-18 3:23PM EDT | 47.50 | 103.02 | 76.70 | 80.20 | 0.00 | - | - | 1 | 265.31% |
| DELL241018C00050000 | 2024-04-19 10:22AM EDT | 50.00 | 67.00 | 99.10 | 101.50 | 0.00 | - | 30 | 1 | 554.15% |
| DELL241018C00055000 | 2024-06-06 3:52PM EDT | 55.00 | 79.00 | 82.70 | 87.00 | 0.00 | - | 8 | 4 | 365.06% |
| DELL241018C00060000 | 2024-07-24 11:29AM EDT | 60.00 | 59.50 | 54.10 | 55.90 | 0.00 | - | 1 | 12 | 95.87% |
| DELL241018C00065000 | 2024-07-25 10:17AM EDT | 65.00 | 47.90 | 48.40 | 51.00 | 0.00 | - | 1 | 4 | 80.91% |
| DELL241018C00070000 | 2024-07-23 1:16PM EDT | 70.00 | 58.25 | 44.40 | 46.40 | 0.00 | - | 4 | 6 | 81.69% |
| DELL241018C00075000 | 2024-07-23 1:32PM EDT | 75.00 | 53.70 | 39.70 | 41.20 | 0.00 | - | 1 | 28 | 73.00% |
| DELL241018C00077500 | 2024-04-03 1:47PM EDT | 77.50 | 52.50 | 51.00 | 52.10 | 0.00 | - | 4 | 2 | 170.63% |
| DELL241018C00080000 | 2024-07-25 1:03PM EDT | 80.00 | 35.91 | 35.20 | 37.30 | 0.00 | - | 2 | 12 | 71.99% |
| DELL241018C00082500 | 2024-07-12 11:02AM EDT | 82.50 | 60.00 | 32.90 | 34.50 | 0.00 | - | 1 | 4 | 66.94% |
| DELL241018C00085000 | 2024-07-26 2:42PM EDT | 85.00 | 30.40 | 30.80 | 31.60 | -28.83 | -48.67% | 2 | 14 | 62.48% |
| DELL241018C00087500 | 2024-07-26 10:50AM EDT | 87.50 | 28.50 | 27.80 | 30.70 | +0.70 | +2.52% | 6 | 7 | 62.41% |
| DELL241018C00090000 | 2024-07-26 1:44PM EDT | 90.00 | 26.33 | 25.50 | 28.60 | +1.13 | +4.48% | 3 | 219 | 60.07% |
| DELL241018C00092500 | 2024-07-25 10:14AM EDT | 92.50 | 22.80 | 23.60 | 25.50 | 0.00 | - | 26 | 54 | 55.53% |
| DELL241018C00095000 | 2024-07-25 10:30AM EDT | 95.00 | 23.00 | 22.90 | 24.00 | +0.40 | +1.77% | 3 | 47 | 59.86% |
| DELL241018C00097500 | 2024-07-26 3:14PM EDT | 97.50 | 20.90 | 20.90 | 22.60 | -0.80 | -3.69% | 3 | 142 | 59.66% |
| DELL241018C00100000 | 2024-07-25 1:21PM EDT | 100.00 | 19.14 | 19.40 | 20.80 | 0.00 | - | 3 | 392 | 59.30% |
| DELL241018C00105000 | 2024-07-26 12:59PM EDT | 105.00 | 16.41 | 16.20 | 16.60 | +0.91 | +5.87% | 1 | 179 | 55.43% |
| DELL241018C00110000 | 2024-07-26 1:33PM EDT | 110.00 | 13.80 | 13.60 | 15.20 | +0.97 | +7.56% | 18 | 248 | 58.46% |
| DELL241018C00115000 | 2024-07-26 3:56PM EDT | 115.00 | 11.20 | 11.10 | 11.40 | +0.80 | +7.69% | 29 | 363 | 54.49% |
| DELL241018C00120000 | 2024-07-26 3:05PM EDT | 120.00 | 9.25 | 9.10 | 9.30 | +1.05 | +12.80% | 73 | 1,218 | 54.20% |
| DELL241018C00125000 | 2024-07-26 2:47PM EDT | 125.00 | 7.30 | 7.30 | 7.60 | +0.32 | +4.58% | 63 | 813 | 53.91% |
| DELL241018C00130000 | 2024-07-26 1:35PM EDT | 130.00 | 5.96 | 5.90 | 6.10 | +0.61 | +11.40% | 23 | 1,241 | 53.73% |
| DELL241018C00135000 | 2024-07-26 11:52AM EDT | 135.00 | 4.61 | 4.70 | 4.90 | +0.41 | +9.76% | 40 | 1,782 | 53.59% |
| DELL241018C00140000 | 2024-07-26 1:19PM EDT | 140.00 | 3.88 | 3.70 | 3.90 | +0.48 | +14.12% | 7 | 2,396 | 53.38% |
| DELL241018C00145000 | 2024-07-26 3:26PM EDT | 145.00 | 3.07 | 2.95 | 3.10 | +0.42 | +15.85% | 125 | 4,119 | 53.42% |
| DELL241018C00150000 | 2024-07-26 3:58PM EDT | 150.00 | 2.37 | 2.35 | 2.50 | +0.17 | +7.73% | 150 | 4,579 | 53.66% |
| DELL241018C00155000 | 2024-07-26 3:37PM EDT | 155.00 | 1.91 | 1.85 | 2.00 | +0.24 | +14.37% | 17 | 1,152 | 53.77% |
| DELL241018C00160000 | 2024-07-26 2:33PM EDT | 160.00 | 1.55 | 1.50 | 1.60 | +0.20 | +14.81% | 24 | 1,445 | 54.10% |
| DELL241018C00165000 | 2024-07-26 3:33PM EDT | 165.00 | 1.25 | 1.15 | 1.25 | +0.15 | +13.64% | 29 | 2,454 | 53.93% |
| DELL241018C00170000 | 2024-07-26 1:33PM EDT | 170.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 64 | 2,266 | 54.39% |
| DELL241018C00175000 | 2024-07-26 2:35PM EDT | 175.00 | 0.85 | 0.75 | 0.85 | +0.10 | +13.33% | 35 | 1,334 | 54.91% |
| DELL241018C00180000 | 2024-07-26 2:29PM EDT | 180.00 | 0.67 | 0.60 | 0.75 | +0.02 | +3.08% | 14 | 1,647 | 55.69% |
| DELL241018C00185000 | 2024-07-25 10:33AM EDT | 185.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 348 | 56.06% |
| DELL241018C00190000 | 2024-07-25 3:51PM EDT | 190.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 3 | 397 | 56.93% |
| DELL241018C00195000 | 2024-07-25 2:07PM EDT | 195.00 | 0.55 | 0.20 | 0.60 | 0.00 | - | 2 | 788 | 57.52% |
| DELL241018C00200000 | 2024-07-25 3:49PM EDT | 200.00 | 0.37 | 0.25 | 0.40 | +0.07 | +23.33% | 2 | 1,808 | 57.72% |
| DELL241018C00210000 | 2024-07-25 3:41PM EDT | 210.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 31 | 354 | 58.50% |
| DELL241018C00220000 | 2024-07-24 10:17AM EDT | 220.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 22 | 477 | 66.85% |
| DELL241018C00230000 | 2024-07-23 1:31PM EDT | 230.00 | 0.43 | 0.00 | 0.65 | 0.00 | - | 9 | 177 | 68.95% |
| DELL241018C00240000 | 2024-07-24 11:25AM EDT | 240.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 324 | 68.75% |
| DELL241018C00250000 | 2024-07-25 2:08PM EDT | 250.00 | 0.37 | 0.05 | 0.75 | +0.22 | +146.67% | 8 | 540 | 77.73% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018P00042500 | 2024-07-05 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 197 | 287 | 98.24% |
| DELL241018P00050000 | 2024-07-16 2:53PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 71.48% |
| DELL241018P00055000 | 2024-06-11 9:34AM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| DELL241018P00060000 | 2024-07-17 9:44AM EDT | 60.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 1 | 68 | 71.34% |
| DELL241018P00065000 | 2024-06-17 11:34AM EDT | 65.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 1 | 2,686 | 63.38% |
| DELL241018P00070000 | 2024-07-25 3:09PM EDT | 70.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 10 | 140 | 57.42% |
| DELL241018P00075000 | 2024-07-26 12:55PM EDT | 75.00 | 0.65 | 0.30 | 0.70 | +0.15 | +30.00% | 50 | 113 | 52.64% |
| DELL241018P00077500 | 2024-07-22 10:57AM EDT | 77.50 | 0.45 | 0.70 | 0.80 | 0.00 | - | 5 | 65 | 53.69% |
| DELL241018P00080000 | 2024-07-26 3:05PM EDT | 80.00 | 1.00 | 0.90 | 1.00 | -0.10 | -9.09% | 1 | 693 | 53.00% |
| DELL241018P00082500 | 2024-07-24 12:51PM EDT | 82.50 | 1.20 | 1.10 | 1.25 | +0.25 | +26.32% | 20 | 1,373 | 52.15% |
| DELL241018P00085000 | 2024-07-26 3:34PM EDT | 85.00 | 1.50 | 1.40 | 1.50 | -0.12 | -7.41% | 70 | 115 | 51.38% |
| DELL241018P00087500 | 2024-07-25 12:49PM EDT | 87.50 | 1.76 | 1.75 | 1.90 | 0.00 | - | 1 | 56 | 51.10% |
| DELL241018P00090000 | 2024-07-26 9:31AM EDT | 90.00 | 2.41 | 2.15 | 2.30 | -0.03 | -1.23% | 1 | 380 | 50.48% |
| DELL241018P00092500 | 2024-07-26 11:26AM EDT | 92.50 | 3.01 | 2.25 | 3.40 | +0.01 | +0.33% | 7 | 90 | 50.87% |
| DELL241018P00095000 | 2024-07-26 1:38PM EDT | 95.00 | 3.50 | 2.90 | 3.40 | -0.30 | -7.89% | 3 | 504 | 50.45% |
| DELL241018P00097500 | 2024-07-25 10:16AM EDT | 97.50 | 3.90 | 3.90 | 4.10 | -1.00 | -20.41% | 1 | 696 | 50.32% |
| DELL241018P00100000 | 2024-07-26 3:08PM EDT | 100.00 | 5.06 | 4.70 | 4.90 | -0.14 | -2.69% | 15 | 1,701 | 50.24% |
| DELL241018P00105000 | 2024-07-26 12:29PM EDT | 105.00 | 6.70 | 6.50 | 6.80 | -0.55 | -7.59% | 34 | 1,237 | 50.21% |
| DELL241018P00110000 | 2024-07-26 3:56PM EDT | 110.00 | 8.90 | 8.70 | 8.90 | -0.60 | -6.32% | 83 | 1,320 | 49.32% |
| DELL241018P00115000 | 2024-07-26 3:05PM EDT | 115.00 | 11.45 | 11.20 | 11.50 | -0.41 | -3.46% | 55 | 1,881 | 49.05% |
| DELL241018P00120000 | 2024-07-26 3:53PM EDT | 120.00 | 14.45 | 14.10 | 14.40 | -1.06 | -6.83% | 16 | 2,269 | 48.51% |
| DELL241018P00125000 | 2024-07-26 3:58PM EDT | 125.00 | 17.50 | 17.40 | 17.80 | -0.67 | -3.69% | 15 | 3,312 | 48.76% |
| DELL241018P00130000 | 2024-07-26 3:53PM EDT | 130.00 | 21.31 | 20.30 | 21.40 | -0.30 | -1.39% | 4 | 2,165 | 48.54% |
| DELL241018P00135000 | 2024-07-25 2:54PM EDT | 135.00 | 25.12 | 23.70 | 25.50 | -0.83 | -3.20% | 2 | 3,439 | 49.62% |
| DELL241018P00140000 | 2024-07-26 10:07AM EDT | 140.00 | 30.23 | 27.40 | 29.40 | +0.48 | +1.61% | 30 | 4,643 | 48.38% |
| DELL241018P00145000 | 2024-07-26 10:03AM EDT | 145.00 | 34.10 | 32.40 | 34.80 | +0.23 | +0.68% | 15 | 615 | 55.55% |
| DELL241018P00150000 | 2024-07-26 2:02PM EDT | 150.00 | 38.00 | 36.00 | 39.00 | -2.60 | -6.40% | 72 | 647 | 54.64% |
| DELL241018P00155000 | 2024-07-24 2:41PM EDT | 155.00 | 42.05 | 40.70 | 44.30 | +2.74 | +6.97% | 1 | 514 | 60.77% |
| DELL241018P00160000 | 2024-07-26 9:40AM EDT | 160.00 | 46.70 | 45.40 | 48.60 | -0.18 | -0.38% | 2 | 224 | 59.35% |
| DELL241018P00165000 | 2024-07-25 10:12AM EDT | 165.00 | 54.50 | 50.60 | 53.20 | 0.00 | - | 1 | 238 | 59.42% |
| DELL241018P00170000 | 2024-07-25 2:49PM EDT | 170.00 | 57.94 | 54.70 | 58.70 | 0.00 | - | 1 | 150 | 67.02% |
| DELL241018P00175000 | 2024-07-25 10:57AM EDT | 175.00 | 61.00 | 59.80 | 63.20 | +0.21 | +0.35% | 4 | 60 | 65.76% |
| DELL241018P00180000 | 2024-07-25 10:37AM EDT | 180.00 | 67.90 | 64.40 | 68.50 | 0.00 | - | 1 | 3 | 71.51% |
| DELL241018P00185000 | 2024-07-08 1:28PM EDT | 185.00 | 43.40 | 69.40 | 73.80 | 0.00 | - | 1 | 0 | 77.08% |
| DELL241018P00190000 | 2024-05-31 11:59AM EDT | 190.00 | 58.70 | 51.90 | 56.30 | 0.00 | - | 9 | 75 | 0.00% |
| DELL241018P00200000 | 2024-05-31 10:51AM EDT | 200.00 | 68.50 | 61.20 | 65.50 | 0.00 | - | 3 | 7 | 0.00% |
| DELL241018P00210000 | 2024-05-29 12:20PM EDT | 210.00 | 47.40 | 73.00 | 75.90 | 0.00 | - | - | 0 | 0.00% |
| DELL241018P00220000 | 2024-06-21 11:00AM EDT | 220.00 | 74.40 | 92.70 | 96.70 | 0.00 | - | 4 | 1 | 0.00% |
| DELL241018P00240000 | 2024-06-21 9:31AM EDT | 240.00 | 96.69 | 112.50 | 116.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.