Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,476.75 +3.52 (+0.06%) Dow
38,795.29 +17.19 (+0.04%) Nasdaq
17,864.83 +7.81 (+0.04%) Bitcoin USD
64,872.10 -768.80 (-1.17%) 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 09:32AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241220C00075000 | 2024-06-17 10:07AM EDT | 75.00 | 66.02 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| DELL241220C00080000 | 2024-06-14 9:30AM EDT | 80.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL241220C00085000 | 2024-06-17 9:55AM EDT | 85.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| DELL241220C00100000 | 2024-06-13 9:52AM EDT | 100.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| DELL241220C00105000 | 2024-06-13 11:48AM EDT | 105.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL241220C00110000 | 2024-06-17 10:29AM EDT | 110.00 | 37.42 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| DELL241220C00115000 | 2024-06-17 12:18PM EDT | 115.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| DELL241220C00120000 | 2024-06-14 3:40PM EDT | 120.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| DELL241220C00125000 | 2024-06-14 11:41AM EDT | 125.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DELL241220C00130000 | 2024-06-17 1:55PM EDT | 130.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 0.00% |
| DELL241220C00135000 | 2024-06-17 3:13PM EDT | 135.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| DELL241220C00140000 | 2024-06-17 3:49PM EDT | 140.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 84 | 87 | 0.00% |
| DELL241220C00145000 | 2024-06-17 3:59PM EDT | 145.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 34 | 64 | 0.10% |
| DELL241220C00150000 | 2024-06-17 3:04PM EDT | 150.00 | 20.29 | 0.00 | 0.00 | 0.00 | - | 77 | 110 | 1.56% |
| DELL241220C00155000 | 2024-06-17 3:13PM EDT | 155.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 1.56% |
| DELL241220C00160000 | 2024-06-17 3:07PM EDT | 160.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 3.13% |
| DELL241220C00165000 | 2024-06-17 9:39AM EDT | 165.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 3.13% |
| DELL241220C00170000 | 2024-06-17 3:08PM EDT | 170.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 54 | 73 | 6.25% |
| DELL241220C00175000 | 2024-06-17 3:01PM EDT | 175.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 6 | 225 | 6.25% |
| DELL241220C00180000 | 2024-06-17 2:49PM EDT | 180.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 9 | 234 | 6.25% |
| DELL241220C00185000 | 2024-06-17 11:45AM EDT | 185.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| DELL241220C00190000 | 2024-06-17 3:08PM EDT | 190.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| DELL241220C00195000 | 2024-06-11 9:52AM EDT | 195.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| DELL241220C00200000 | 2024-06-17 3:47PM EDT | 200.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 26 | 39 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241220P00075000 | 2024-06-14 11:42AM EDT | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DELL241220P00080000 | 2024-06-17 9:30AM EDT | 80.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| DELL241220P00085000 | 2024-06-17 12:57PM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 12.50% |
| DELL241220P00090000 | 2024-06-17 1:58PM EDT | 90.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 411 | 418 | 12.50% |
| DELL241220P00095000 | 2024-06-17 3:38PM EDT | 95.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 31 | 45 | 12.50% |
| DELL241220P00100000 | 2024-06-17 2:49PM EDT | 100.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 549 | 12.50% |
| DELL241220P00105000 | 2024-06-14 3:43PM EDT | 105.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| DELL241220P00110000 | 2024-06-17 9:32AM EDT | 110.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 6.25% |
| DELL241220P00115000 | 2024-06-17 3:02PM EDT | 115.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| DELL241220P00120000 | 2024-06-17 3:02PM EDT | 120.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 26 | 34 | 6.25% |
| DELL241220P00125000 | 2024-06-17 12:40PM EDT | 125.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 14 | 265 | 6.25% |
| DELL241220P00130000 | 2024-06-17 2:52PM EDT | 130.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 19 | 129 | 3.13% |
| DELL241220P00135000 | 2024-06-17 11:24AM EDT | 135.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 3.13% |
| DELL241220P00140000 | 2024-06-17 3:48PM EDT | 140.00 | 18.29 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 1.56% |
| DELL241220P00145000 | 2024-06-17 3:37PM EDT | 145.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 0.00% |
| DELL241220P00150000 | 2024-06-14 10:26AM EDT | 150.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| DELL241220P00155000 | 2024-06-13 9:36AM EDT | 155.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DELL241220P00160000 | 2024-06-11 9:46AM EDT | 160.00 | 35.63 | 0.00 | 0.00 | 0.00 | - | - | 106 | 0.00% |
| DELL241220P00180000 | 2024-06-10 11:55AM EDT | 180.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.