Singapore markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.58-1.05 (-2.35%)
At close: 04:00PM EST
43.96 +0.38 (+0.87%)
Pre-market: 08:26AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL250117C000250002022-10-28 8:43AM EST25.0016.2020.8521.750.00-1051.27%
DELL250117C000275002022-10-21 12:34PM EST27.5012.7717.0017.650.00-7433.59%
DELL250117C000300002022-11-23 9:54AM EST30.0018.100.000.000.00-10450.00%
DELL250117C000325002022-10-21 11:24AM EST32.509.9013.8514.500.00-12235.44%
DELL250117C000350002022-11-14 1:20PM EST35.0013.490.000.000.00-15400.00%
DELL250117C000375002022-11-23 1:16PM EST37.5012.990.000.000.00-1180.00%
DELL250117C000400002022-11-22 11:20AM EST40.0010.650.000.000.00-1160.00%
DELL250117C000425002022-11-17 10:49AM EST42.508.300.000.000.00-15210.00%
DELL250117C000450002022-11-28 1:12PM EST45.008.950.000.000.00-11120.78%
DELL250117C000475002022-11-25 10:18AM EST47.508.690.000.000.00-371.56%
DELL250117C000550002022-11-22 10:14AM EST55.004.800.000.000.00-113.13%
DELL250117C000600002022-11-28 11:34AM EST60.004.350.000.000.00-5346.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL250117P000175002022-11-28 3:10PM EST17.500.840.000.000.00-844112.50%
DELL250117P000200002022-11-28 1:42PM EST20.001.130.000.000.00-6312.50%
DELL250117P000225002022-11-28 1:45PM EST22.501.520.000.000.00-6212.50%
DELL250117P000250002022-11-22 10:37AM EST25.002.060.000.000.00-136.25%
DELL250117P000275002022-11-23 10:50AM EST27.502.300.000.000.00-236.25%
DELL250117P000325002022-11-01 10:31AM EST32.504.750.000.000.00-116.25%
DELL250117P000350002022-11-28 1:59PM EST35.004.500.000.000.00-253.13%
DELL250117P000375002022-11-15 9:52AM EST37.505.720.000.000.00-123.13%
DELL250117P000400002022-11-25 10:29AM EST40.006.000.000.000.00-1281.56%
DELL250117P000425002022-11-25 9:48AM EST42.507.100.000.000.00-120.39%
DELL250117P000475002022-11-25 11:02AM EST47.509.500.000.000.00-110.00%
DELL250117P000500002022-11-02 8:44AM EST50.0014.000.000.000.00-210.00%