Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,548.17 -5.44 (-0.02%) CMC Crypto 200
597.33 -21.06 (-3.41%)
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 | 2023-03-07 11:59AM EDT | 17.50 | 21.60 | 19.20 | 21.00 | 0.00 | - | 1 | 1 | 50.49% |
| DELL250117C00020000 | 2023-03-21 1:23PM EDT | 20.00 | 19.50 | 17.05 | 18.65 | 0.00 | - | 3 | 28 | 45.02% |
| DELL250117C00022500 | 2023-03-20 2:26PM EDT | 22.50 | 16.60 | 15.00 | 16.45 | 0.00 | - | 1 | 4 | 41.46% |
| DELL250117C00025000 | 2023-03-02 1:37PM EDT | 25.00 | 15.81 | 13.00 | 14.25 | 0.00 | - | 10 | 70 | 37.74% |
| DELL250117C00027500 | 2022-10-21 1:34PM EDT | 27.50 | 12.77 | 17.00 | 17.65 | 0.00 | - | 7 | 4 | 70.24% |
| DELL250117C00030000 | 2023-03-13 3:26PM EDT | 30.00 | 9.70 | 9.55 | 10.80 | 0.00 | - | 1 | 58 | 36.05% |
| DELL250117C00032500 | 2023-03-22 12:17PM EDT | 32.50 | 11.00 | 8.05 | 9.40 | 0.00 | - | 1 | 23 | 35.91% |
| DELL250117C00035000 | 2023-03-20 3:40PM EDT | 35.00 | 7.87 | 7.15 | 7.85 | 0.00 | - | 1 | 107 | 34.14% |
| DELL250117C00037500 | 2023-03-24 11:27AM EDT | 37.50 | 5.85 | 6.05 | 6.60 | -1.80 | -23.53% | 1 | 34 | 33.33% |
| DELL250117C00040000 | 2023-03-24 12:32PM EDT | 40.00 | 5.00 | 5.00 | 5.45 | +0.05 | +1.01% | 1 | 14 | 32.34% |
| DELL250117C00042500 | 2023-03-21 9:57AM EDT | 42.50 | 5.45 | 4.15 | 4.60 | 0.00 | - | 3 | 28 | 32.19% |
| DELL250117C00045000 | 2023-03-24 3:23PM EDT | 45.00 | 3.54 | 2.71 | 3.90 | -0.51 | -12.59% | 30 | 171 | 32.22% |
| DELL250117C00047500 | 2023-03-14 2:02PM EDT | 47.50 | 3.00 | 2.13 | 3.20 | 0.00 | - | 60 | 76 | 31.69% |
| DELL250117C00050000 | 2023-03-23 9:39AM EDT | 50.00 | 2.75 | 2.05 | 2.68 | 0.00 | - | 1 | 409 | 31.60% |
| DELL250117C00052500 | 2023-03-13 9:30AM EDT | 52.50 | 1.80 | 1.67 | 2.35 | 0.00 | - | 2 | 3 | 32.17% |
| DELL250117C00055000 | 2023-03-10 2:39PM EDT | 55.00 | 1.40 | 0.87 | 2.10 | 0.00 | - | 5 | 31 | 32.89% |
| DELL250117C00060000 | 2023-03-09 4:08PM EDT | 60.00 | 1.10 | 0.87 | 1.42 | 0.00 | - | 2 | 130 | 32.20% |
| DELL250117C00065000 | 2023-03-23 9:47AM EDT | 65.00 | 0.82 | 0.30 | 0.90 | 0.00 | - | 2 | 61 | 31.18% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117P00017500 | 2023-02-28 11:43AM EDT | 17.50 | 0.55 | 0.35 | 0.82 | 0.00 | - | 2 | 58 | 46.00% |
| DELL250117P00020000 | 2023-02-28 11:42AM EDT | 20.00 | 0.76 | 0.80 | 1.13 | 0.00 | - | 2 | 7 | 43.34% |
| DELL250117P00022500 | 2023-03-13 12:27PM EDT | 22.50 | 1.41 | 1.09 | 1.53 | 0.00 | - | 2 | 9 | 41.09% |
| DELL250117P00025000 | 2023-03-08 12:30PM EDT | 25.00 | 1.52 | 1.35 | 2.33 | 0.00 | - | 172 | 164 | 41.63% |
| DELL250117P00027500 | 2023-03-14 11:52AM EDT | 27.50 | 2.24 | 1.93 | 2.99 | 0.00 | - | 2 | 176 | 39.88% |
| DELL250117P00030000 | 2023-03-17 2:16PM EDT | 30.00 | 3.00 | 2.92 | 3.40 | 0.00 | - | 4 | 20 | 35.96% |
| DELL250117P00032500 | 2023-01-27 10:47AM EDT | 32.50 | 3.10 | 2.84 | 3.10 | 0.00 | - | 2 | 98 | 27.76% |
| DELL250117P00035000 | 2023-03-22 3:04PM EDT | 35.00 | 4.60 | 4.60 | 5.70 | 0.00 | - | 5 | 129 | 35.41% |
| DELL250117P00037500 | 2023-03-22 3:51PM EDT | 37.50 | 5.90 | 6.05 | 6.75 | 0.00 | - | 5 | 54 | 33.51% |
| DELL250117P00040000 | 2023-03-13 11:31AM EDT | 40.00 | 7.75 | 6.75 | 8.10 | 0.00 | - | 10 | 527 | 32.52% |
| DELL250117P00042500 | 2023-02-28 11:43AM EDT | 42.50 | 6.95 | 8.80 | 9.40 | 0.00 | - | 2 | 43 | 30.64% |
| DELL250117P00045000 | 2023-03-23 11:54AM EDT | 45.00 | 9.49 | 9.90 | 10.85 | 0.00 | - | 1 | 31 | 28.82% |
| DELL250117P00047500 | 2022-12-09 12:25PM EDT | 47.50 | 10.70 | 10.00 | 10.70 | 0.00 | - | 1 | 11 | 15.82% |
| DELL250117P00050000 | 2022-11-02 9:44AM EDT | 50.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL250117P00055000 | 2023-01-10 1:42PM EDT | 55.00 | 15.00 | 13.95 | 14.35 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
