Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,939.44 -59.52 (-0.22%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117C00017500 | 2023-09-01 9:33AM EDT | 17.50 | 49.50 | 49.00 | 53.50 | 0.00 | - | 1 | 1 | 101.59% |
| DELL250117C00020000 | 2023-04-04 11:11AM EDT | 20.00 | 20.50 | 23.60 | 25.30 | 0.00 | - | 3 | 25 | 0.00% |
| DELL250117C00022500 | 2023-05-02 9:30AM EDT | 22.50 | 22.72 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL250117C00025000 | 2023-09-11 12:43PM EDT | 25.00 | 46.90 | 43.00 | 46.50 | 0.00 | - | 2 | 68 | 60.16% |
| DELL250117C00027500 | 2023-09-01 9:50AM EDT | 27.50 | 41.00 | 40.80 | 44.50 | 0.00 | - | 4 | 8 | 60.67% |
| DELL250117C00030000 | 2023-09-01 9:38AM EDT | 30.00 | 38.90 | 39.00 | 42.00 | 0.00 | - | 1 | 7 | 59.60% |
| DELL250117C00032500 | 2023-09-15 2:20PM EDT | 32.50 | 37.10 | 36.80 | 39.90 | 0.00 | - | 1 | 29 | 58.09% |
| DELL250117C00035000 | 2023-09-12 3:14PM EDT | 35.00 | 37.20 | 34.20 | 37.50 | 0.00 | - | 6 | 62 | 53.36% |
| DELL250117C00037500 | 2023-09-12 2:13PM EDT | 37.50 | 35.50 | 33.10 | 35.50 | 0.00 | - | 1 | 32 | 56.14% |
| DELL250117C00040000 | 2023-09-14 3:59PM EDT | 40.00 | 33.25 | 30.90 | 33.50 | 0.00 | - | 3 | 105 | 54.20% |
| DELL250117C00042500 | 2023-09-13 12:11PM EDT | 42.50 | 30.10 | 29.00 | 31.50 | 0.00 | - | 4 | 307 | 53.02% |
| DELL250117C00045000 | 2023-09-01 12:10PM EDT | 45.00 | 26.60 | 27.10 | 28.10 | 0.00 | - | 15 | 206 | 50.51% |
| DELL250117C00047500 | 2023-09-12 3:18PM EDT | 47.50 | 26.80 | 25.20 | 25.70 | 0.00 | - | 50 | 108 | 46.72% |
| DELL250117C00050000 | 2023-09-21 11:48AM EDT | 50.00 | 23.24 | 23.30 | 24.60 | 0.00 | - | 1 | 470 | 49.13% |
| DELL250117C00052500 | 2023-09-11 10:30AM EDT | 52.50 | 23.50 | 21.60 | 22.10 | 0.00 | - | 1 | 130 | 44.80% |
| DELL250117C00055000 | 2023-09-25 12:05PM EDT | 55.00 | 20.90 | 19.90 | 20.80 | 0.00 | - | 1 | 276 | 45.51% |
| DELL250117C00057500 | 2023-09-28 2:37PM EDT | 57.50 | 18.00 | 18.30 | 20.30 | 0.00 | - | 1 | 32 | 48.88% |
| DELL250117C00060000 | 2023-09-15 2:50PM EDT | 60.00 | 17.40 | 16.60 | 18.30 | 0.00 | - | 2 | 171 | 46.16% |
| DELL250117C00062500 | 2023-09-29 3:09PM EDT | 62.50 | 15.50 | 15.30 | 17.10 | +0.50 | +3.33% | 9 | 8 | 46.20% |
| DELL250117C00065000 | 2023-09-18 9:36AM EDT | 65.00 | 14.20 | 14.00 | 15.20 | 0.00 | - | 4 | 258 | 43.59% |
| DELL250117C00067500 | 2023-09-01 11:22AM EDT | 67.50 | 12.70 | 12.70 | 14.10 | 0.00 | - | 2 | 46 | 43.52% |
| DELL250117C00070000 | 2023-09-26 3:54PM EDT | 70.00 | 11.80 | 11.60 | 12.00 | -0.20 | -1.67% | 1 | 496 | 39.97% |
| DELL250117C00072500 | 2023-09-15 9:39AM EDT | 72.50 | 11.60 | 10.50 | 12.00 | 0.00 | - | - | 1 | 43.04% |
| DELL250117C00075000 | 2023-09-29 11:01AM EDT | 75.00 | 9.89 | 9.50 | 10.80 | +0.24 | +2.49% | 1 | 118 | 42.00% |
| DELL250117C00080000 | 2023-09-28 9:58AM EDT | 80.00 | 8.07 | 7.60 | 9.00 | 0.00 | - | 5 | 49 | 41.27% |
| DELL250117C00085000 | 2023-09-27 11:32AM EDT | 85.00 | 5.90 | 6.20 | 7.00 | 0.00 | - | 46 | 124 | 39.12% |
| DELL250117C00090000 | 2023-09-25 3:50PM EDT | 90.00 | 5.30 | 5.00 | 5.40 | -0.38 | -6.69% | 1 | 5 | 37.48% |
| DELL250117C00095000 | 2023-09-18 10:08AM EDT | 95.00 | 4.06 | 4.20 | 4.40 | 0.00 | - | 5 | 20 | 37.18% |
| DELL250117C00100000 | 2023-09-19 2:51PM EDT | 100.00 | 3.60 | 3.30 | 3.60 | 0.00 | - | 1 | 9 | 37.02% |
| DELL250117C00105000 | 2023-09-26 3:20PM EDT | 105.00 | 2.90 | 2.60 | 3.40 | 0.00 | - | 4 | 10 | 38.83% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117P00017500 | 2023-09-15 12:20PM EDT | 17.50 | 0.26 | 0.00 | 2.25 | 0.00 | - | 3 | 58 | 85.35% |
| DELL250117P00020000 | 2023-09-11 11:09AM EDT | 20.00 | 0.18 | 0.05 | 0.45 | 0.00 | - | 1 | 13 | 56.74% |
| DELL250117P00022500 | 2023-06-27 9:37AM EDT | 22.50 | 0.43 | 0.10 | 0.75 | 0.00 | - | 1 | 17 | 56.89% |
| DELL250117P00025000 | 2023-06-02 9:56AM EDT | 25.00 | 0.85 | 0.15 | 0.90 | 0.00 | - | 12 | 181 | 54.15% |
| DELL250117P00027500 | 2023-08-04 11:41AM EDT | 27.50 | 0.70 | 0.10 | 2.50 | 0.00 | - | 2 | 176 | 61.35% |
| DELL250117P00030000 | 2023-08-31 11:05AM EDT | 30.00 | 0.78 | 0.20 | 2.65 | 0.00 | - | 10 | 23 | 57.72% |
| DELL250117P00032500 | 2023-09-20 10:58AM EDT | 32.50 | 0.65 | 0.35 | 1.60 | 0.00 | - | 2 | 103 | 54.76% |
| DELL250117P00035000 | 2023-09-27 12:24PM EDT | 35.00 | 0.91 | 0.45 | 1.15 | 0.00 | - | 30 | 151 | 45.75% |
| DELL250117P00037500 | 2023-09-20 10:58AM EDT | 37.50 | 0.95 | 1.00 | 1.25 | 0.00 | - | 1 | 92 | 42.85% |
| DELL250117P00040000 | 2023-09-06 10:02AM EDT | 40.00 | 1.10 | 1.30 | 1.55 | 0.00 | - | 10 | 743 | 41.72% |
| DELL250117P00042500 | 2023-09-13 12:20PM EDT | 42.50 | 1.50 | 1.60 | 1.90 | 0.00 | - | 10 | 103 | 40.65% |
| DELL250117P00045000 | 2023-09-28 9:39AM EDT | 45.00 | 2.15 | 1.95 | 2.30 | 0.00 | - | 1 | 142 | 39.59% |
| DELL250117P00047500 | 2023-09-01 1:06PM EDT | 47.50 | 2.25 | 2.40 | 2.75 | 0.00 | - | 2 | 70 | 38.53% |
| DELL250117P00050000 | 2023-09-18 12:17PM EDT | 50.00 | 2.80 | 2.90 | 3.30 | 0.00 | - | 166 | 362 | 37.71% |
| DELL250117P00052500 | 2023-09-29 9:38AM EDT | 52.50 | 3.56 | 3.50 | 3.80 | +0.56 | +18.67% | 1 | 455 | 36.35% |
| DELL250117P00055000 | 2023-09-19 2:37PM EDT | 55.00 | 3.90 | 4.10 | 4.50 | 0.00 | - | 1 | 20 | 35.63% |
| DELL250117P00057500 | 2023-09-20 10:50AM EDT | 57.50 | 4.50 | 4.80 | 5.20 | 0.00 | - | 1 | 51 | 34.61% |
| DELL250117P00060000 | 2023-09-25 9:45AM EDT | 60.00 | 5.40 | 5.70 | 6.00 | 0.00 | - | 1 | 289 | 33.70% |
| DELL250117P00062500 | 2023-09-07 11:23AM EDT | 62.50 | 6.20 | 6.60 | 7.00 | 0.00 | - | - | 1 | 33.22% |
| DELL250117P00065000 | 2023-09-19 3:13PM EDT | 65.00 | 7.20 | 7.60 | 8.00 | 0.00 | - | 1 | 4 | 32.43% |
| DELL250117P00067500 | 2023-09-26 11:20AM EDT | 67.50 | 8.60 | 8.70 | 9.10 | 0.00 | - | 115 | 201 | 31.68% |
| DELL250117P00070000 | 2023-09-29 10:56AM EDT | 70.00 | 9.90 | 9.90 | 10.30 | +0.40 | +4.21% | 7 | 105 | 30.96% |
| DELL250117P00075000 | 2023-08-15 12:36PM EDT | 75.00 | 19.70 | 11.30 | 11.80 | 0.00 | - | - | 2 | 25.76% |
| DELL250117P00080000 | 2023-09-08 11:25AM EDT | 80.00 | 14.65 | 15.60 | 17.30 | 0.00 | - | 19 | 20 | 32.28% |
| DELL250117P00090000 | 2023-09-12 9:30AM EDT | 90.00 | 20.48 | 22.90 | 23.50 | 0.00 | - | 20 | 24 | 26.32% |
| DELL250117P00095000 | 2023-09-07 1:18PM EDT | 95.00 | 26.80 | 27.00 | 27.80 | 0.00 | - | - | 22 | 26.07% |
| DELL250117P00100000 | 2023-09-21 10:50AM EDT | 100.00 | 32.10 | 31.50 | 32.30 | 0.00 | - | 8 | 6 | 25.92% |
| DELL250117P00105000 | 2023-09-13 12:12PM EDT | 105.00 | 35.20 | 35.90 | 36.90 | 0.00 | - | - | 9 | 25.50% |
© 2023 Yahoo. All rights reserved.
