Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,275.34 -63.73 (-4.76%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620C00055000 | 2024-04-18 2:27PM EDT | 55.00 | 65.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL250620C00065000 | 2024-04-22 9:46AM EDT | 65.00 | 56.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL250620C00070000 | 2024-04-16 11:01AM EDT | 70.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL250620C00075000 | 2024-04-09 2:36PM EDT | 75.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| DELL250620C00080000 | 2024-04-29 2:45PM EDT | 80.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| DELL250620C00085000 | 2024-04-29 11:12AM EDT | 85.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| DELL250620C00090000 | 2024-04-18 10:32AM EDT | 90.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| DELL250620C00095000 | 2024-04-22 10:13AM EDT | 95.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL250620C00100000 | 2024-04-29 9:59AM EDT | 100.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| DELL250620C00105000 | 2024-04-29 3:44PM EDT | 105.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| DELL250620C00110000 | 2024-04-26 12:00PM EDT | 110.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| DELL250620C00115000 | 2024-04-25 3:46PM EDT | 115.00 | 30.31 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| DELL250620C00120000 | 2024-04-29 1:14PM EDT | 120.00 | 29.17 | 0.00 | 0.00 | 0.00 | - | 8 | 173 | 0.00% |
| DELL250620C00125000 | 2024-04-29 3:00PM EDT | 125.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| DELL250620C00130000 | 2024-04-29 2:30PM EDT | 130.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 0.39% |
| DELL250620C00135000 | 2024-04-25 1:43PM EDT | 135.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 1.56% |
| DELL250620C00140000 | 2024-04-29 1:43PM EDT | 140.00 | 22.13 | 0.00 | 0.00 | 0.00 | - | 3 | 2,064 | 1.56% |
| DELL250620C00145000 | 2024-04-12 11:59AM EDT | 145.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 21 | 50 | 3.13% |
| DELL250620C00150000 | 2024-04-29 12:44PM EDT | 150.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 3.13% |
| DELL250620C00155000 | 2024-04-23 12:40PM EDT | 155.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 465 | 3.13% |
| DELL250620C00160000 | 2024-04-29 1:02PM EDT | 160.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| DELL250620C00165000 | 2024-04-29 1:23PM EDT | 165.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 18 | 98 | 6.25% |
| DELL250620C00170000 | 2024-04-25 10:36AM EDT | 170.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| DELL250620C00175000 | 2024-04-29 12:34PM EDT | 175.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 115 | 6.25% |
| DELL250620C00180000 | 2024-04-25 11:53AM EDT | 180.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 6.25% |
| DELL250620C00185000 | 2024-04-29 1:15PM EDT | 185.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 32 | 143 | 6.25% |
| DELL250620C00190000 | 2024-04-29 11:38AM EDT | 190.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 210 | 181 | 6.25% |
| DELL250620C00195000 | 2024-04-26 10:15AM EDT | 195.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 6.25% |
| DELL250620C00200000 | 2024-04-26 10:24AM EDT | 200.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620P00055000 | 2024-04-29 1:36PM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 47 | 12.50% |
| DELL250620P00060000 | 2024-04-04 3:50PM EDT | 60.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| DELL250620P00065000 | 2024-04-22 3:50PM EDT | 65.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| DELL250620P00070000 | 2024-04-22 3:50PM EDT | 70.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DELL250620P00075000 | 2024-04-26 3:15PM EDT | 75.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 89 | 89 | 12.50% |
| DELL250620P00080000 | 2024-04-29 10:56AM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 12.50% |
| DELL250620P00085000 | 2024-04-08 10:52AM EDT | 85.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 54 | 366 | 6.25% |
| DELL250620P00090000 | 2024-04-29 3:07PM EDT | 90.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 67 | 281 | 6.25% |
| DELL250620P00095000 | 2024-04-22 10:03AM EDT | 95.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 631 | 6.25% |
| DELL250620P00100000 | 2024-04-25 10:37AM EDT | 100.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,987 | 6.25% |
| DELL250620P00105000 | 2024-04-29 1:39PM EDT | 105.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 33 | 39 | 3.13% |
| DELL250620P00110000 | 2024-04-26 10:19AM EDT | 110.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| DELL250620P00115000 | 2024-04-29 10:38AM EDT | 115.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 3.13% |
| DELL250620P00120000 | 2024-04-29 11:58AM EDT | 120.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 1.56% |
| DELL250620P00125000 | 2024-04-26 11:26AM EDT | 125.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.39% |
| DELL250620P00130000 | 2024-04-10 12:00PM EDT | 130.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DELL250620P00140000 | 2024-04-17 2:59PM EDT | 140.00 | 32.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DELL250620P00150000 | 2024-04-22 12:02PM EDT | 150.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| DELL250620P00160000 | 2024-04-22 12:28PM EDT | 160.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| DELL250620P00180000 | 2024-04-05 3:42PM EDT | 180.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.