Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,015.98 -1,402.72 (-2.18%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117C00017500 | 2024-04-18 3:24PM EDT | 17.50 | 100.10 | 106.10 | 110.00 | 0.00 | - | 2 | 1 | 121.48% |
| DELL250117C00020000 | 2023-12-22 12:30PM EDT | 20.00 | 56.10 | 62.60 | 65.70 | 0.00 | - | 2 | 25 | 0.00% |
| DELL250117C00022500 | 2023-11-28 4:53PM EDT | 22.50 | 51.20 | 53.70 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| DELL250117C00025000 | 2024-01-31 12:03PM EDT | 25.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL250117C00027500 | 2023-09-01 9:50AM EDT | 27.50 | 41.00 | 40.80 | 44.50 | 0.00 | - | 4 | 8 | 0.00% |
| DELL250117C00030000 | 2024-03-12 11:19AM EDT | 30.00 | 86.14 | 92.20 | 95.50 | 0.00 | - | 6 | 62 | 86.62% |
| DELL250117C00032500 | 2024-04-08 3:14PM EDT | 32.50 | 95.25 | 91.60 | 94.80 | 0.00 | - | 5 | 24 | 87.50% |
| DELL250117C00035000 | 2024-04-22 10:36AM EDT | 35.00 | 81.25 | 89.20 | 92.50 | 0.00 | - | 1 | 61 | 86.26% |
| DELL250117C00037500 | 2024-04-19 3:13PM EDT | 37.50 | 78.37 | 86.80 | 89.50 | 0.00 | - | 6 | 32 | 77.44% |
| DELL250117C00040000 | 2024-04-01 10:17AM EDT | 40.00 | 78.64 | 84.40 | 87.90 | 0.00 | - | 16 | 111 | 82.96% |
| DELL250117C00042500 | 2024-04-08 3:14PM EDT | 42.50 | 85.65 | 81.70 | 84.50 | 0.00 | - | 5 | 312 | 68.80% |
| DELL250117C00045000 | 2024-04-26 9:35AM EDT | 45.00 | 82.20 | 80.20 | 83.30 | +9.87 | +13.65% | 1 | 194 | 82.90% |
| DELL250117C00047500 | 2024-04-17 1:12PM EDT | 47.50 | 72.93 | 77.60 | 80.30 | 0.00 | - | 23 | 109 | 75.39% |
| DELL250117C00050000 | 2024-04-22 9:36AM EDT | 50.00 | 67.60 | 74.60 | 77.80 | 0.00 | - | 1 | 431 | 68.68% |
| DELL250117C00052500 | 2024-02-29 11:19AM EDT | 52.50 | 44.10 | 60.80 | 63.60 | 0.00 | - | 2 | 130 | 0.00% |
| DELL250117C00055000 | 2024-03-25 9:34AM EDT | 55.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 0.00% |
| DELL250117C00057500 | 2024-03-27 9:56AM EDT | 57.50 | 57.00 | 69.10 | 71.20 | 0.00 | - | 1 | 64 | 72.86% |
| DELL250117C00060000 | 2024-04-18 3:13PM EDT | 60.00 | 59.65 | 65.30 | 67.90 | 0.00 | - | 2 | 251 | 60.60% |
| DELL250117C00062500 | 2024-02-08 10:44AM EDT | 62.50 | 26.10 | 53.70 | 58.50 | 0.00 | - | 2 | 11 | 0.00% |
| DELL250117C00065000 | 2024-04-18 3:58PM EDT | 65.00 | 55.70 | 60.70 | 63.50 | 0.00 | - | 3 | 280 | 59.08% |
| DELL250117C00067500 | 2024-04-09 10:39AM EDT | 67.50 | 56.95 | 58.80 | 62.60 | 0.00 | - | 9 | 132 | 63.76% |
| DELL250117C00070000 | 2024-04-15 3:32PM EDT | 70.00 | 51.00 | 56.20 | 60.40 | 0.00 | - | 6 | 659 | 61.35% |
| DELL250117C00072500 | 2024-04-19 2:55PM EDT | 72.50 | 46.30 | 54.20 | 56.90 | 0.00 | - | 1 | 186 | 56.95% |
| DELL250117C00075000 | 2024-04-19 2:42PM EDT | 75.00 | 44.19 | 52.30 | 55.30 | 0.00 | - | 20 | 646 | 58.30% |
| DELL250117C00077500 | 2024-04-05 10:06AM EDT | 77.50 | 52.11 | 50.40 | 52.40 | 0.00 | - | 3 | 71 | 55.96% |
| DELL250117C00080000 | 2024-04-25 12:19PM EDT | 80.00 | 48.50 | 47.30 | 51.40 | 0.00 | - | 1 | 619 | 55.33% |
| DELL250117C00082500 | 2024-04-19 2:58PM EDT | 82.50 | 38.50 | 46.50 | 48.60 | 0.00 | - | 2 | 746 | 55.67% |
| DELL250117C00085000 | 2024-04-25 1:29PM EDT | 85.00 | 44.90 | 45.00 | 46.80 | 0.00 | - | 2 | 291 | 56.36% |
| DELL250117C00087500 | 2024-04-19 12:50PM EDT | 87.50 | 35.00 | 42.00 | 44.80 | 0.00 | - | 4 | 25 | 53.49% |
| DELL250117C00090000 | 2024-04-25 12:06PM EDT | 90.00 | 40.40 | 41.30 | 42.10 | 0.00 | - | 2 | 468 | 53.67% |
| DELL250117C00092500 | 2024-04-19 1:08PM EDT | 92.50 | 32.20 | 39.70 | 40.40 | 0.00 | - | 31 | 39 | 53.82% |
| DELL250117C00095000 | 2024-04-25 9:31AM EDT | 95.00 | 32.34 | 36.90 | 39.80 | 0.00 | - | 1 | 262 | 53.61% |
| DELL250117C00097500 | 2024-03-22 12:10PM EDT | 97.50 | 25.40 | 26.80 | 30.00 | 0.00 | - | 33 | 35 | 29.84% |
| DELL250117C00100000 | 2024-04-26 1:30PM EDT | 100.00 | 34.70 | 33.40 | 35.70 | +2.62 | +8.17% | 6 | 1,564 | 51.53% |
| DELL250117C00105000 | 2024-04-22 2:09PM EDT | 105.00 | 25.10 | 29.80 | 32.20 | 0.00 | - | 100 | 483 | 53.26% |
| DELL250117C00110000 | 2024-04-26 10:35AM EDT | 110.00 | 28.78 | 28.10 | 29.20 | +3.68 | +14.66% | 1 | 509 | 51.01% |
| DELL250117C00115000 | 2024-04-26 10:35AM EDT | 115.00 | 26.13 | 24.40 | 27.40 | +0.23 | +0.89% | 10 | 532 | 50.50% |
| DELL250117C00120000 | 2024-04-26 12:03PM EDT | 120.00 | 23.50 | 22.20 | 23.80 | 0.00 | - | 17 | 784 | 51.14% |
| DELL250117C00125000 | 2024-04-26 3:37PM EDT | 125.00 | 21.10 | 20.00 | 21.30 | +0.10 | +0.48% | 33 | 995 | 50.33% |
| DELL250117C00130000 | 2024-04-26 2:33PM EDT | 130.00 | 19.07 | 18.00 | 19.20 | +3.07 | +19.19% | 1 | 537 | 50.06% |
| DELL250117C00135000 | 2024-04-26 2:33PM EDT | 135.00 | 17.17 | 15.20 | 17.30 | +0.37 | +2.20% | 2 | 557 | 49.87% |
| DELL250117C00140000 | 2024-04-26 1:20PM EDT | 140.00 | 15.50 | 15.20 | 15.50 | +0.69 | +4.66% | 51 | 538 | 49.54% |
| DELL250117C00145000 | 2024-04-24 10:14AM EDT | 145.00 | 12.00 | 13.60 | 14.00 | 0.00 | - | 1 | 359 | 49.56% |
| DELL250117C00150000 | 2024-04-26 11:12AM EDT | 150.00 | 12.00 | 11.50 | 12.80 | +0.54 | +4.71% | 3 | 759 | 49.96% |
| DELL250117C00155000 | 2024-04-26 9:36AM EDT | 155.00 | 11.20 | 10.00 | 11.30 | +1.60 | +16.67% | 3 | 201 | 49.34% |
| DELL250117C00160000 | 2024-04-26 10:25AM EDT | 160.00 | 10.10 | 9.70 | 10.00 | +0.30 | +3.06% | 4 | 683 | 48.89% |
| DELL250117C00165000 | 2024-04-25 11:30AM EDT | 165.00 | 8.00 | 8.10 | 9.10 | 0.00 | - | 25 | 246 | 49.17% |
| DELL250117C00170000 | 2024-04-25 12:38PM EDT | 170.00 | 7.70 | 7.20 | 8.10 | 0.00 | - | 2 | 145 | 48.93% |
| DELL250117C00175000 | 2024-04-25 12:44PM EDT | 175.00 | 6.80 | 6.90 | 7.30 | 0.00 | - | 1 | 286 | 48.99% |
| DELL250117C00180000 | 2024-04-26 1:06PM EDT | 180.00 | 6.25 | 6.20 | 6.40 | +1.15 | +22.55% | 53 | 141 | 48.52% |
| DELL250117C00185000 | 2024-04-02 10:47AM EDT | 185.00 | 3.50 | 5.50 | 5.80 | 0.00 | - | 1 | 149 | 48.69% |
| DELL250117C00190000 | 2024-04-26 10:59AM EDT | 190.00 | 4.80 | 4.70 | 5.20 | +1.10 | +29.73% | 1 | 97 | 48.68% |
| DELL250117C00195000 | 2024-04-24 9:50AM EDT | 195.00 | 4.20 | 3.60 | 4.70 | 0.00 | - | 1 | 607 | 48.79% |
| DELL250117C00200000 | 2024-04-26 10:45AM EDT | 200.00 | 4.00 | 3.60 | 4.20 | -0.03 | -0.74% | 7 | 482 | 48.71% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117P00017500 | 2023-11-30 2:32PM EDT | 17.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 58 | 119.82% |
| DELL250117P00020000 | 2024-03-08 11:20AM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 18 | 92.19% |
| DELL250117P00022500 | 2023-10-09 11:56AM EDT | 22.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 101.17% |
| DELL250117P00025000 | 2024-03-21 10:40AM EDT | 25.00 | 0.09 | 0.00 | 1.20 | 0.00 | - | 50 | 181 | 102.93% |
| DELL250117P00027500 | 2024-03-13 10:57AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 225 | 68.36% |
| DELL250117P00030000 | 2023-08-31 11:05AM EDT | 30.00 | 0.78 | 0.20 | 2.65 | 0.00 | - | 10 | 23 | 108.96% |
| DELL250117P00032500 | 2024-04-25 9:47AM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 101 | 66.21% |
| DELL250117P00035000 | 2024-03-18 11:42AM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 195 | 64.55% |
| DELL250117P00037500 | 2024-03-11 10:20AM EDT | 37.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 86 | 62.70% |
| DELL250117P00040000 | 2024-04-17 2:48PM EDT | 40.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 692 | 59.47% |
| DELL250117P00042500 | 2024-04-19 12:00PM EDT | 42.50 | 0.09 | 0.00 | 0.35 | 0.00 | - | 40 | 158 | 57.72% |
| DELL250117P00045000 | 2024-04-17 1:04PM EDT | 45.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 16 | 373 | 55.86% |
| DELL250117P00047500 | 2024-04-09 11:20AM EDT | 47.50 | 0.22 | 0.05 | 0.35 | 0.00 | - | 1 | 452 | 53.08% |
| DELL250117P00050000 | 2024-04-11 2:11PM EDT | 50.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 3 | 539 | 51.37% |
| DELL250117P00052500 | 2024-03-04 2:43PM EDT | 52.50 | 0.45 | 0.10 | 0.65 | 0.00 | - | 4 | 453 | 52.93% |
| DELL250117P00055000 | 2024-04-09 3:06PM EDT | 55.00 | 0.47 | 0.10 | 0.60 | 0.00 | - | 12 | 600 | 54.71% |
| DELL250117P00057500 | 2024-03-28 1:06PM EDT | 57.50 | 0.55 | 0.15 | 0.75 | 0.00 | - | 13 | 72 | 54.35% |
| DELL250117P00060000 | 2024-04-23 1:23PM EDT | 60.00 | 0.55 | 0.20 | 0.75 | 0.00 | - | 1 | 931 | 51.71% |
| DELL250117P00062500 | 2024-03-12 10:09AM EDT | 62.50 | 0.78 | 0.25 | 1.00 | 0.00 | - | 3 | 147 | 52.25% |
| DELL250117P00065000 | 2024-04-17 9:30AM EDT | 65.00 | 0.95 | 0.50 | 0.95 | 0.00 | - | 1 | 652 | 49.15% |
| DELL250117P00067500 | 2024-04-22 11:19AM EDT | 67.50 | 1.35 | 0.45 | 1.10 | 0.00 | - | 1 | 421 | 48.27% |
| DELL250117P00070000 | 2024-04-26 3:11PM EDT | 70.00 | 1.00 | 0.85 | 1.20 | -0.35 | -25.93% | 11 | 2,077 | 46.78% |
| DELL250117P00072500 | 2024-04-24 9:35AM EDT | 72.50 | 1.15 | 1.15 | 1.35 | -0.19 | -14.18% | 2 | 138 | 45.69% |
| DELL250117P00075000 | 2024-04-18 11:16AM EDT | 75.00 | 2.00 | 1.35 | 1.60 | 0.00 | - | 20 | 1,042 | 45.26% |
| DELL250117P00077500 | 2024-04-19 2:31PM EDT | 77.50 | 2.75 | 1.65 | 2.25 | 0.00 | - | 2 | 109 | 47.19% |
| DELL250117P00080000 | 2024-04-23 3:38PM EDT | 80.00 | 2.45 | 2.00 | 2.45 | 0.00 | - | 18 | 994 | 45.90% |
| DELL250117P00082500 | 2024-04-15 9:56AM EDT | 82.50 | 3.00 | 2.35 | 2.65 | 0.00 | - | 2 | 286 | 44.54% |
| DELL250117P00085000 | 2024-04-19 2:39PM EDT | 85.00 | 4.40 | 2.75 | 3.30 | 0.00 | - | 4 | 440 | 45.34% |
| DELL250117P00087500 | 2024-04-17 11:35AM EDT | 87.50 | 4.30 | 3.20 | 3.50 | 0.00 | - | 6 | 54 | 43.77% |
| DELL250117P00090000 | 2024-04-24 9:32AM EDT | 90.00 | 3.65 | 3.70 | 4.30 | 0.00 | - | 4 | 203 | 44.67% |
| DELL250117P00092500 | 2024-04-22 2:38PM EDT | 92.50 | 5.75 | 4.30 | 4.60 | 0.00 | - | 2 | 34 | 43.31% |
| DELL250117P00095000 | 2024-04-24 9:32AM EDT | 95.00 | 4.95 | 4.90 | 5.90 | 0.00 | - | 4 | 737 | 45.48% |
| DELL250117P00097500 | 2024-04-19 12:55PM EDT | 97.50 | 8.10 | 5.60 | 6.00 | 0.00 | - | 9 | 199 | 43.17% |
| DELL250117P00100000 | 2024-04-26 2:56PM EDT | 100.00 | 6.60 | 6.30 | 6.80 | -0.89 | -11.88% | 25 | 746 | 43.14% |
| DELL250117P00105000 | 2024-04-25 3:38PM EDT | 105.00 | 8.25 | 8.00 | 8.50 | 0.00 | - | 8 | 188 | 42.84% |
| DELL250117P00110000 | 2024-04-26 10:11AM EDT | 110.00 | 10.05 | 9.90 | 11.00 | -0.26 | -2.52% | 4 | 502 | 44.07% |
| DELL250117P00115000 | 2024-04-26 3:08PM EDT | 115.00 | 12.30 | 12.10 | 12.80 | 0.00 | - | 5 | 254 | 42.76% |
| DELL250117P00120000 | 2024-04-25 11:49AM EDT | 120.00 | 15.99 | 14.40 | 15.60 | 0.00 | - | 21 | 215 | 43.44% |
| DELL250117P00125000 | 2024-04-26 2:10PM EDT | 125.00 | 17.30 | 17.00 | 18.20 | -0.39 | -2.20% | 3 | 217 | 43.07% |
| DELL250117P00130000 | 2024-04-26 11:17AM EDT | 130.00 | 20.60 | 19.80 | 20.30 | -3.00 | -12.71% | 2 | 1,250 | 41.03% |
| DELL250117P00135000 | 2024-04-26 2:56PM EDT | 135.00 | 23.30 | 22.90 | 23.90 | -3.60 | -13.38% | 23 | 214 | 42.05% |
| DELL250117P00140000 | 2024-04-23 1:47PM EDT | 140.00 | 29.30 | 26.00 | 27.40 | 0.00 | - | 1 | 101 | 42.39% |
| DELL250117P00145000 | 2024-04-05 1:55PM EDT | 145.00 | 27.90 | 29.30 | 31.80 | 0.00 | - | 12 | 16 | 44.49% |
| DELL250117P00150000 | 2024-04-12 1:05PM EDT | 150.00 | 38.50 | 32.90 | 35.30 | 0.00 | - | 4 | 84 | 44.07% |
| DELL250117P00155000 | 2024-04-25 12:21PM EDT | 155.00 | 37.70 | 35.60 | 38.20 | 0.00 | - | 2 | 4 | 41.75% |
| DELL250117P00160000 | 2024-04-04 9:43AM EDT | 160.00 | 35.35 | 40.40 | 41.50 | 0.00 | - | 1 | 1 | 39.92% |
| DELL250117P00175000 | 2024-03-06 2:38PM EDT | 175.00 | 57.30 | 47.80 | 51.00 | 0.00 | - | 3 | 4 | 26.87% |
| DELL250117P00180000 | 2024-03-06 1:32PM EDT | 180.00 | 61.80 | 51.00 | 53.30 | 0.00 | - | 3 | 4 | 0.00% |
| DELL250117P00185000 | 2024-04-01 10:55AM EDT | 185.00 | 67.50 | 60.80 | 63.30 | 0.00 | - | - | 1 | 40.58% |
| DELL250117P00195000 | 2024-04-10 11:08AM EDT | 195.00 | 72.29 | 69.30 | 71.60 | 0.00 | - | 5 | 3 | 36.51% |
| DELL250117P00200000 | 2024-04-08 12:53PM EDT | 200.00 | 75.50 | 73.70 | 77.20 | 0.00 | - | - | 0 | 40.97% |
© 2024 Yahoo. All rights reserved.