Singapore Markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
18,986.47 -132.35 (-0.69%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221021C00025000 | 2022-06-17 2:38PM EDT | 25.00 | 22.70 | 17.60 | 18.15 | 0.00 | - | 1 | 0 | 382.08% |
| DELL221021C00030000 | 2022-09-23 12:29PM EDT | 30.00 | 5.12 | 5.70 | 5.95 | -1.84 | -26.44% | 1 | 11 | 54.39% |
| DELL221021C00032500 | 2022-09-23 2:24PM EDT | 32.50 | 3.25 | 3.50 | 3.65 | -1.90 | -36.89% | 1 | 42 | 47.17% |
| DELL221021C00035000 | 2022-09-23 3:59PM EDT | 35.00 | 1.80 | 1.80 | 1.87 | -0.54 | -23.08% | 83 | 194 | 41.75% |
| DELL221021C00037500 | 2022-09-23 2:55PM EDT | 37.50 | 0.62 | 0.67 | 0.73 | -0.40 | -39.22% | 135 | 1,099 | 38.38% |
| DELL221021C00040000 | 2022-09-23 3:49PM EDT | 40.00 | 0.21 | 0.20 | 0.23 | -0.12 | -36.36% | 67 | 2,611 | 37.40% |
| DELL221021C00042500 | 2022-09-22 3:58PM EDT | 42.50 | 0.09 | 0.05 | 0.13 | 0.00 | - | 43 | 1,461 | 43.56% |
| DELL221021C00045000 | 2022-09-23 11:45AM EDT | 45.00 | 0.04 | 0.02 | 0.06 | +0.02 | +100.00% | 11 | 2,434 | 46.48% |
| DELL221021C00047500 | 2022-09-23 11:55AM EDT | 47.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 5 | 3,308 | 46.88% |
| DELL221021C00050000 | 2022-09-21 3:26PM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 1,405 | 51.56% |
| DELL221021C00052500 | 2022-09-23 1:48PM EDT | 52.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 2,916 | 57.81% |
| DELL221021C00055000 | 2022-09-21 2:45PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,362 | 64.06% |
| DELL221021C00057500 | 2022-09-19 12:06PM EDT | 57.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,531 | 67.19% |
| DELL221021C00060000 | 2022-09-23 1:48PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,312 | 75.00% |
| DELL221021C00062500 | 2022-09-14 2:18PM EDT | 62.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 108 | 79.69% |
| DELL221021C00065000 | 2022-06-06 2:18PM EDT | 65.00 | 0.43 | 0.00 | 0.23 | 0.00 | - | 5 | 19 | 110.16% |
| DELL221021C00067500 | 2022-04-20 2:50PM EDT | 67.50 | 0.39 | 0.00 | 0.30 | 0.00 | - | 3 | 5 | 120.51% |
| DELL221021C00070000 | 2022-09-12 12:04PM EDT | 70.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 14 | 116.41% |
| DELL221021C00075000 | 2022-09-12 10:22AM EDT | 75.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 10 | 128.91% |
| DELL221021C00080000 | 2022-02-23 3:16PM EDT | 80.00 | 0.49 | 0.00 | 0.59 | 0.00 | - | - | 3 | 161.91% |
| DELL221021C00085000 | 2022-03-03 10:30AM EDT | 85.00 | 0.45 | 0.00 | 0.37 | 0.00 | - | - | 3 | 158.59% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221021P00022500 | 2022-09-16 2:36PM EDT | 22.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 6 | 119 | 83.98% |
| DELL221021P00025000 | 2022-09-16 12:09PM EDT | 25.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 4 | 66.80% |
| DELL221021P00027500 | 2022-09-23 2:50PM EDT | 27.50 | 0.12 | 0.10 | 0.21 | +0.04 | +50.00% | 5 | 733 | 62.70% |
| DELL221021P00030000 | 2022-09-23 1:12PM EDT | 30.00 | 0.30 | 0.25 | 0.30 | +0.12 | +66.67% | 20 | 162 | 52.73% |
| DELL221021P00032500 | 2022-09-23 3:57PM EDT | 32.50 | 0.65 | 0.61 | 0.65 | +0.20 | +44.44% | 322 | 583 | 47.85% |
| DELL221021P00035000 | 2022-09-23 3:44PM EDT | 35.00 | 1.50 | 1.42 | 1.50 | +0.39 | +35.14% | 601 | 3,010 | 45.70% |
| DELL221021P00037500 | 2022-09-23 3:33PM EDT | 37.50 | 2.97 | 2.77 | 2.95 | +0.59 | +24.79% | 59 | 1,698 | 45.22% |
| DELL221021P00040000 | 2022-09-23 3:58PM EDT | 40.00 | 4.94 | 4.85 | 5.00 | +0.80 | +19.32% | 73 | 1,769 | 49.32% |
| DELL221021P00042500 | 2022-09-23 12:23PM EDT | 42.50 | 7.80 | 7.15 | 7.50 | +2.30 | +41.82% | 12 | 3,078 | 55.96% |
| DELL221021P00045000 | 2022-09-23 3:15PM EDT | 45.00 | 10.00 | 9.65 | 10.85 | +1.23 | +14.03% | 23 | 1,215 | 86.43% |
| DELL221021P00047500 | 2022-09-22 10:29AM EDT | 47.50 | 11.07 | 12.05 | 12.75 | 0.00 | - | 5 | 1,091 | 82.42% |
| DELL221021P00050000 | 2022-09-23 11:38AM EDT | 50.00 | 14.65 | 14.55 | 15.45 | +0.84 | +6.08% | 1 | 497 | 97.66% |
| DELL221021P00052500 | 2022-09-21 3:56PM EDT | 52.50 | 15.90 | 17.10 | 17.45 | 0.00 | - | 2 | 413 | 93.55% |
| DELL221021P00055000 | 2022-06-16 10:35AM EDT | 55.00 | 10.00 | 11.90 | 12.65 | 0.00 | - | 1 | 116 | 0.00% |
| DELL221021P00060000 | 2022-06-13 2:34PM EDT | 60.00 | 13.21 | 16.60 | 17.30 | 0.00 | - | 11 | 11 | 0.00% |
| DELL221021P00062500 | 2022-05-23 10:30AM EDT | 62.50 | 21.70 | 13.25 | 14.40 | 0.00 | - | 1 | 1 | 0.00% |
| DELL221021P00065000 | 2022-06-17 3:12PM EDT | 65.00 | 17.45 | 22.15 | 22.70 | 0.00 | - | 1 | 9 | 0.00% |
| DELL221021P00067500 | 2022-04-26 10:03AM EDT | 67.50 | 20.45 | 22.90 | 24.70 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
