Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,821.61 +762.86 (+1.14%) CMC Crypto 200
1,371.64 +41.03 (+3.08%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620C00055000 | 2024-06-21 1:19PM EDT | 55.00 | 92.00 | 70.20 | 74.70 | 0.00 | - | 6 | 8 | 123.78% |
| DELL250620C00060000 | 2024-07-18 10:52AM EDT | 60.00 | 65.77 | 56.30 | 58.30 | 0.00 | - | 1 | 12 | 64.29% |
| DELL250620C00065000 | 2024-04-22 9:46AM EDT | 65.00 | 56.44 | 83.60 | 86.50 | 0.00 | - | - | 1 | 201.37% |
| DELL250620C00070000 | 2024-07-24 12:36PM EDT | 70.00 | 52.00 | 46.70 | 50.10 | 0.00 | - | 1 | 12 | 57.20% |
| DELL250620C00075000 | 2024-07-25 1:15PM EDT | 75.00 | 44.50 | 44.40 | 46.80 | 0.00 | - | 4 | 54 | 60.16% |
| DELL250620C00080000 | 2024-07-19 10:14AM EDT | 80.00 | 54.40 | 39.40 | 41.70 | 0.00 | - | 1 | 79 | 53.76% |
| DELL250620C00085000 | 2024-07-24 3:32PM EDT | 85.00 | 38.00 | 37.30 | 38.30 | -2.48 | -6.13% | 25 | 136 | 55.30% |
| DELL250620C00090000 | 2024-07-25 11:16AM EDT | 90.00 | 35.90 | 33.20 | 35.50 | 0.00 | - | 14 | 55 | 53.85% |
| DELL250620C00095000 | 2024-07-12 3:01PM EDT | 95.00 | 54.30 | 30.70 | 33.80 | 0.00 | - | 3 | 27 | 55.77% |
| DELL250620C00100000 | 2024-07-26 3:33PM EDT | 100.00 | 28.81 | 28.60 | 30.60 | +0.61 | +2.16% | 5 | 357 | 55.50% |
| DELL250620C00105000 | 2024-07-25 11:24AM EDT | 105.00 | 26.00 | 26.00 | 28.10 | -1.73 | -6.24% | 2 | 74 | 55.02% |
| DELL250620C00110000 | 2024-07-26 11:12AM EDT | 110.00 | 23.25 | 23.90 | 24.70 | -0.17 | -0.73% | 10 | 368 | 53.66% |
| DELL250620C00115000 | 2024-07-26 11:51AM EDT | 115.00 | 21.55 | 21.80 | 23.80 | +0.15 | +0.70% | 3 | 85 | 54.93% |
| DELL250620C00120000 | 2024-07-26 12:49PM EDT | 120.00 | 20.00 | 20.00 | 21.00 | +0.62 | +3.20% | 106 | 162 | 53.90% |
| DELL250620C00125000 | 2024-07-25 3:57PM EDT | 125.00 | 18.60 | 18.00 | 19.10 | +1.50 | +8.77% | 1 | 315 | 53.35% |
| DELL250620C00130000 | 2024-07-26 3:33PM EDT | 130.00 | 16.39 | 16.50 | 16.90 | -0.21 | -1.27% | 14 | 434 | 52.72% |
| DELL250620C00135000 | 2024-07-26 2:18PM EDT | 135.00 | 15.05 | 13.30 | 15.40 | +0.25 | +1.69% | 3 | 730 | 50.59% |
| DELL250620C00140000 | 2024-07-26 1:39PM EDT | 140.00 | 13.50 | 13.50 | 14.10 | -0.30 | -2.17% | 13 | 2,203 | 52.39% |
| DELL250620C00145000 | 2024-07-25 3:17PM EDT | 145.00 | 12.50 | 12.20 | 14.10 | +0.50 | +4.17% | 4 | 328 | 53.71% |
| DELL250620C00150000 | 2024-07-26 1:06PM EDT | 150.00 | 11.39 | 11.10 | 11.60 | +0.59 | +5.46% | 2 | 617 | 52.02% |
| DELL250620C00155000 | 2024-07-26 1:34PM EDT | 155.00 | 10.37 | 10.10 | 10.50 | +0.27 | +2.67% | 18 | 707 | 51.89% |
| DELL250620C00160000 | 2024-07-25 3:52PM EDT | 160.00 | 8.80 | 9.20 | 10.30 | 0.00 | - | 15 | 1,006 | 52.80% |
| DELL250620C00165000 | 2024-07-26 1:28PM EDT | 165.00 | 8.60 | 8.20 | 8.90 | +0.83 | +10.68% | 1 | 344 | 51.84% |
| DELL250620C00170000 | 2024-07-26 11:18AM EDT | 170.00 | 7.20 | 7.60 | 9.00 | +0.15 | +2.13% | 13 | 1,000 | 53.20% |
| DELL250620C00175000 | 2024-07-26 1:47PM EDT | 175.00 | 7.00 | 6.90 | 7.40 | -1.70 | -19.54% | 12 | 301 | 51.94% |
| DELL250620C00180000 | 2024-07-25 1:55PM EDT | 180.00 | 6.30 | 6.20 | 6.80 | +0.05 | +0.80% | 5 | 744 | 51.86% |
| DELL250620C00185000 | 2024-07-26 12:20PM EDT | 185.00 | 5.80 | 5.70 | 6.00 | +0.23 | +4.13% | 5 | 383 | 51.61% |
| DELL250620C00190000 | 2024-07-24 3:55PM EDT | 190.00 | 6.05 | 5.20 | 5.60 | 0.00 | - | 104 | 500 | 51.80% |
| DELL250620C00195000 | 2024-07-26 1:05PM EDT | 195.00 | 4.90 | 4.70 | 5.70 | -3.60 | -42.35% | 2 | 154 | 52.69% |
| DELL250620C00200000 | 2024-07-26 2:52PM EDT | 200.00 | 4.30 | 4.30 | 4.60 | +0.05 | +1.18% | 8 | 601 | 51.61% |
| DELL250620C00210000 | 2024-07-26 11:52AM EDT | 210.00 | 3.54 | 3.50 | 5.00 | +0.04 | +1.14% | 1 | 263 | 53.63% |
| DELL250620C00220000 | 2024-07-26 2:46PM EDT | 220.00 | 3.00 | 2.95 | 3.30 | -0.10 | -3.23% | 1 | 335 | 51.70% |
| DELL250620C00230000 | 2024-07-26 12:40PM EDT | 230.00 | 2.40 | 2.45 | 2.95 | -0.60 | -20.00% | 1 | 104 | 52.08% |
| DELL250620C00240000 | 2024-07-25 1:40PM EDT | 240.00 | 2.10 | 2.05 | 2.35 | 0.00 | - | 2 | 466 | 51.71% |
| DELL250620C00250000 | 2024-07-26 9:49AM EDT | 250.00 | 1.70 | 1.75 | 2.40 | -0.03 | -1.73% | 154 | 1,282 | 53.00% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620P00055000 | 2024-07-26 2:21PM EDT | 55.00 | 1.02 | 1.00 | 1.35 | -0.03 | -2.86% | 6 | 168 | 51.73% |
| DELL250620P00060000 | 2024-07-25 10:34AM EDT | 60.00 | 1.60 | 1.45 | 1.70 | 0.00 | - | 1 | 52 | 50.87% |
| DELL250620P00065000 | 2024-07-26 10:54AM EDT | 65.00 | 2.30 | 2.10 | 2.35 | +0.65 | +39.39% | 3 | 163 | 49.94% |
| DELL250620P00070000 | 2024-07-25 10:42AM EDT | 70.00 | 3.00 | 2.95 | 3.20 | 0.00 | - | 3 | 314 | 49.29% |
| DELL250620P00075000 | 2024-07-24 12:36PM EDT | 75.00 | 3.70 | 3.90 | 4.20 | 0.00 | - | 3 | 168 | 48.54% |
| DELL250620P00080000 | 2024-07-26 1:24PM EDT | 80.00 | 5.20 | 5.10 | 5.40 | -0.29 | -5.28% | 187 | 523 | 47.88% |
| DELL250620P00085000 | 2024-07-26 12:57PM EDT | 85.00 | 6.80 | 6.60 | 6.90 | +0.15 | +2.26% | 1,221 | 1,457 | 47.60% |
| DELL250620P00090000 | 2024-07-26 10:42AM EDT | 90.00 | 8.50 | 8.20 | 8.50 | +0.10 | +1.19% | 179 | 1,480 | 46.94% |
| DELL250620P00095000 | 2024-07-25 12:30PM EDT | 95.00 | 9.90 | 10.10 | 10.40 | 0.00 | - | 369 | 3,224 | 46.57% |
| DELL250620P00100000 | 2024-07-26 3:44PM EDT | 100.00 | 12.40 | 12.20 | 13.60 | +0.20 | +1.64% | 33 | 3,211 | 49.08% |
| DELL250620P00105000 | 2024-07-26 2:29PM EDT | 105.00 | 14.80 | 14.50 | 16.20 | +0.20 | +1.37% | 131 | 1,149 | 49.27% |
| DELL250620P00110000 | 2024-07-25 1:46PM EDT | 110.00 | 17.80 | 16.80 | 17.90 | +0.65 | +3.79% | 24 | 1,055 | 46.76% |
| DELL250620P00115000 | 2024-07-26 3:54PM EDT | 115.00 | 20.00 | 19.20 | 20.80 | +0.10 | +0.50% | 202 | 1,315 | 46.77% |
| DELL250620P00120000 | 2024-07-26 2:23PM EDT | 120.00 | 23.12 | 22.10 | 23.10 | +0.22 | +0.96% | 4 | 1,455 | 44.93% |
| DELL250620P00125000 | 2024-07-26 11:45AM EDT | 125.00 | 26.50 | 24.70 | 27.10 | +1.30 | +5.16% | 2 | 1,119 | 46.66% |
| DELL250620P00130000 | 2024-07-26 1:19PM EDT | 130.00 | 29.30 | 28.80 | 30.20 | +0.20 | +0.69% | 1 | 1,142 | 45.89% |
| DELL250620P00135000 | 2024-07-26 12:46PM EDT | 135.00 | 32.70 | 31.40 | 33.50 | -1.15 | -3.40% | 2 | 381 | 45.23% |
| DELL250620P00140000 | 2024-07-24 12:55PM EDT | 140.00 | 33.00 | 34.70 | 36.60 | 0.00 | - | 1 | 472 | 43.72% |
| DELL250620P00145000 | 2024-07-26 12:52PM EDT | 145.00 | 39.90 | 38.30 | 40.50 | +1.87 | +4.92% | 48 | 896 | 43.79% |
| DELL250620P00150000 | 2024-07-26 12:46PM EDT | 150.00 | 43.80 | 42.10 | 44.70 | +1.70 | +4.04% | 1 | 279 | 44.32% |
| DELL250620P00155000 | 2024-07-26 12:54PM EDT | 155.00 | 47.70 | 45.60 | 48.50 | +9.30 | +24.22% | 9 | 242 | 43.54% |
| DELL250620P00160000 | 2024-07-26 1:32PM EDT | 160.00 | 51.60 | 50.00 | 53.70 | +0.32 | +0.62% | 1 | 205 | 46.30% |
| DELL250620P00165000 | 2024-07-16 1:58PM EDT | 165.00 | 42.90 | 55.20 | 57.80 | 0.00 | - | 5 | 153 | 45.87% |
| DELL250620P00170000 | 2024-07-15 10:31AM EDT | 170.00 | 44.50 | 58.30 | 61.40 | 0.00 | - | 1 | 199 | 43.64% |
| DELL250620P00175000 | 2024-07-18 3:49PM EDT | 175.00 | 55.80 | 62.90 | 65.20 | 0.00 | - | 1 | 142 | 41.47% |
| DELL250620P00180000 | 2024-07-02 12:09PM EDT | 180.00 | 50.80 | 66.90 | 69.40 | 0.00 | - | 14 | 83 | 40.17% |
| DELL250620P00185000 | 2024-07-01 1:19PM EDT | 185.00 | 54.20 | 72.50 | 74.00 | 0.00 | - | 6 | 65 | 40.09% |
| DELL250620P00190000 | 2024-07-02 11:57AM EDT | 190.00 | 58.30 | 76.20 | 78.30 | 0.00 | - | 34 | 37 | 38.33% |
| DELL250620P00200000 | 2024-05-30 12:35PM EDT | 200.00 | 51.20 | 66.50 | 71.00 | 0.00 | - | 101 | 71 | 0.00% |
| DELL250620P00210000 | 2024-05-29 1:21PM EDT | 210.00 | 56.30 | 74.50 | 79.10 | 0.00 | - | - | 50 | 0.00% |
| DELL250620P00220000 | 2024-07-09 1:09PM EDT | 220.00 | 79.60 | 105.10 | 107.80 | 0.00 | - | - | 0 | 42.81% |
| DELL250620P00230000 | 2024-07-10 1:24PM EDT | 230.00 | 89.10 | 115.00 | 118.10 | 0.00 | - | - | 0 | 46.78% |
| DELL250620P00250000 | 2024-06-05 12:02PM EDT | 250.00 | 114.11 | 111.30 | 113.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.