Singapore markets closed
Straits Times Index
3,061.56-14.88(-0.48%)Nikkei
30,248.81+609.41(+2.06%)Hang Seng
24,192.16-318.82(-1.30%)FTSE 100
7,061.78-16.57(-0.23%)BTC-USD
42,872.54-1,250.13(-2.83%)CMC Crypto 200
1,059.67-49.25(-4.44%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.69+3.42 (+3.45%)
At close: 4:00PM EDT
103.21 +0.52 (0.51%)
Pre-market: 04:30AM EDT
Pre-market: 04:30AM EDT
Callsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211015C00042500 | 2021-08-18 1:59PM EDT | 42.50 | 55.45 | 56.20 | 60.45 | 0.00 | - | 1 | 0 | 181.64% |
| DELL211015C00050000 | 2021-09-22 11:55AM EDT | 50.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL211015C00060000 | 2021-08-25 5:33PM EDT | 60.00 | 38.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL211015C00070000 | 2021-09-16 3:41PM EDT | 70.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211015C00072500 | 2021-09-07 12:13PM EDT | 72.50 | 23.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211015C00075000 | 2021-09-23 9:53AM EDT | 75.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211015C00077500 | 2021-09-14 9:42AM EDT | 77.50 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211015C00080000 | 2021-09-17 10:06AM EDT | 80.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211015C00082500 | 2021-09-15 12:35PM EDT | 82.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL211015C00085000 | 2021-09-23 11:00AM EDT | 85.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL211015C00087500 | 2021-09-13 12:30PM EDT | 87.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL211015C00090000 | 2021-09-23 12:18PM EDT | 90.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| DELL211015C00092500 | 2021-09-23 3:48PM EDT | 92.50 | 10.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL211015C00095000 | 2021-09-23 2:23PM EDT | 95.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DELL211015C00097500 | 2021-09-23 3:20PM EDT | 97.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| DELL211015C00100000 | 2021-09-23 3:59PM EDT | 100.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 3,400 | 0 | 0.00% |
| DELL211015C00105000 | 2021-09-23 3:59PM EDT | 105.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 7,037 | 0 | 3.13% |
| DELL211015C00110000 | 2021-09-23 3:59PM EDT | 110.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2,245 | 0 | 6.25% |
| DELL211015C00115000 | 2021-09-23 3:57PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 12.50% |
| DELL211015C00120000 | 2021-09-23 12:22PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| DELL211015C00125000 | 2021-09-23 11:42AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| DELL211015C00130000 | 2021-09-20 2:45PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL211015C00135000 | 2021-08-25 5:32PM EDT | 135.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| DELL211015C00140000 | 2021-09-03 1:45PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL211015C00150000 | 2021-08-25 5:33PM EDT | 150.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211015P00042500 | 2021-08-25 5:33PM EDT | 42.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DELL211015P00045000 | 2021-08-25 5:33PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL211015P00055000 | 2021-09-23 3:38PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| DELL211015P00060000 | 2021-08-25 5:33PM EDT | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DELL211015P00065000 | 2021-08-25 5:33PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL211015P00070000 | 2021-08-25 5:33PM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL211015P00072500 | 2021-08-25 5:33PM EDT | 72.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL211015P00075000 | 2021-09-17 2:13PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL211015P00077500 | 2021-09-23 9:40AM EDT | 77.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL211015P00080000 | 2021-09-23 11:00AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| DELL211015P00082500 | 2021-09-23 11:08AM EDT | 82.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DELL211015P00085000 | 2021-09-23 2:13PM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| DELL211015P00087500 | 2021-09-23 2:47PM EDT | 87.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| DELL211015P00090000 | 2021-09-23 3:52PM EDT | 90.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| DELL211015P00092500 | 2021-09-23 3:46PM EDT | 92.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| DELL211015P00095000 | 2021-09-23 3:59PM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 6.25% |
| DELL211015P00097500 | 2021-09-23 2:53PM EDT | 97.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 6.25% |
| DELL211015P00100000 | 2021-09-23 3:17PM EDT | 100.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1,322 | 0 | 3.13% |
| DELL211015P00105000 | 2021-09-23 3:54PM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 0.00% |
| DELL211015P00110000 | 2021-09-23 10:11AM EDT | 110.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL211015P00115000 | 2021-09-17 11:10AM EDT | 115.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211015P00120000 | 2021-08-24 11:56AM EDT | 120.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL211015P00125000 | 2021-09-17 10:18AM EDT | 125.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211015P00130000 | 2021-08-25 5:33PM EDT | 130.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
