Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,758.02 -3.09 (-0.04%) BTC-USD
22,991.47 -10.44 (-0.05%) CMC Crypto 200
520.96 +3.95 (+0.76%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EST. Market open.
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230127C00038000 | 2023-01-20 3:41PM EST | 38.00 | 2.09 | 2.82 | 3.25 | 0.00 | - | 1 | 0 | 141.80% |
| DELL230127C00039000 | 2023-01-19 9:51AM EST | 39.00 | 0.75 | 1.98 | 2.22 | 0.00 | - | 5 | 0 | 116.80% |
| DELL230127C00039500 | 2023-01-23 2:55PM EST | 39.50 | 1.54 | 1.31 | 1.95 | 0.00 | - | 2 | 0 | 101.76% |
| DELL230127C00040000 | 2023-01-26 9:56AM EST | 40.00 | 0.65 | 1.05 | 1.25 | 0.00 | - | 1 | 335 | 83.20% |
| DELL230127C00040500 | 2023-01-26 3:45PM EST | 40.50 | 0.46 | 0.59 | 0.76 | 0.00 | - | 10 | 85 | 62.70% |
| DELL230127C00041000 | 2023-01-26 2:40PM EST | 41.00 | 0.14 | 0.17 | 0.24 | 0.00 | - | 3 | 175 | 40.43% |
| DELL230127C00041500 | 2023-01-25 3:15PM EST | 41.50 | 0.04 | 0.04 | 0.07 | -0.06 | -60.00% | 3 | 174 | 35.94% |
| DELL230127C00042000 | 2023-01-26 9:56AM EST | 42.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 45.70% |
| DELL230127C00042500 | 2023-01-23 3:18PM EST | 42.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 7 | 307 | 50.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230127P00035000 | 2023-01-20 2:53PM EST | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 146.88% |
| DELL230127P00036000 | 2023-01-19 1:55PM EST | 36.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 123.44% |
| DELL230127P00037500 | 2023-01-13 2:02PM EST | 37.50 | 0.24 | 0.00 | 0.05 | 0.00 | - | - | 1 | 87.50% |
| DELL230127P00038000 | 2023-01-25 2:01PM EST | 38.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 76.56% |
| DELL230127P00038500 | 2023-01-26 11:43AM EST | 38.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 64.06% |
| DELL230127P00039000 | 2023-01-27 10:19AM EST | 39.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 66 | 54.69% |
| DELL230127P00039500 | 2023-01-26 9:56AM EST | 39.50 | 0.09 | 0.00 | 0.08 | 0.00 | - | 11 | 64 | 55.08% |
| DELL230127P00040000 | 2023-01-26 3:15PM EST | 40.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 7 | 83 | 31.25% |
| DELL230127P00045000 | 2023-01-20 11:43AM EST | 45.00 | 5.53 | 3.80 | 4.05 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
