Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,569.11 -593.72 (-0.93%) CMC Crypto 200
1,323.13 -73.41 (-5.26%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00060000 | 2024-04-19 12:59PM EDT | 60.00 | 55.78 | 64.60 | 66.00 | 0.00 | - | 1 | 0 | 857.03% |
| DELL240426C00070000 | 2024-04-26 11:40AM EDT | 70.00 | 54.48 | 54.60 | 55.00 | +9.87 | +22.13% | 2 | 1 | 585.16% |
| DELL240426C00090000 | 2024-04-17 9:30AM EDT | 90.00 | 32.79 | 34.60 | 35.30 | 0.00 | - | 1 | 0 | 384.38% |
| DELL240426C00097000 | 2024-04-24 10:55AM EDT | 97.00 | 23.80 | 27.00 | 28.00 | 0.00 | - | 1 | 2 | 196.88% |
| DELL240426C00098000 | 2024-04-22 11:41AM EDT | 98.00 | 17.00 | 26.70 | 27.20 | 0.00 | - | 3 | 3 | 299.80% |
| DELL240426C00099000 | 2024-04-19 9:30AM EDT | 99.00 | 16.90 | 25.30 | 25.80 | 0.00 | - | 1 | 0 | 208.59% |
| DELL240426C00100000 | 2024-04-23 2:43PM EDT | 100.00 | 19.77 | 24.60 | 24.90 | 0.00 | - | 3 | 1 | 249.22% |
| DELL240426C00101000 | 2024-04-19 1:15PM EDT | 101.00 | 14.91 | 23.30 | 24.40 | 0.00 | - | 4 | 0 | 255.47% |
| DELL240426C00102000 | 2024-04-19 3:53PM EDT | 102.00 | 10.80 | 22.20 | 23.50 | 0.00 | - | 3 | 0 | 245.70% |
| DELL240426C00103000 | 2024-04-26 9:38AM EDT | 103.00 | 22.80 | 21.70 | 22.30 | +0.70 | +3.17% | 6 | 42 | 254.88% |
| DELL240426C00104000 | 2024-04-08 10:30AM EDT | 104.00 | 24.30 | 19.90 | 20.90 | 0.00 | - | - | 0 | 232.81% |
| DELL240426C00105000 | 2024-04-19 9:45AM EDT | 105.00 | 13.42 | 19.40 | 20.00 | 0.00 | - | 1 | 41 | 194.92% |
| DELL240426C00106000 | 2024-04-24 10:52AM EDT | 106.00 | 15.06 | 18.40 | 19.00 | 0.00 | - | 5 | 65 | 185.94% |
| DELL240426C00107000 | 2024-04-26 11:37AM EDT | 107.00 | 17.42 | 17.50 | 18.60 | +0.22 | +1.28% | 4 | 115 | 219.34% |
| DELL240426C00108000 | 2024-04-25 12:03PM EDT | 108.00 | 17.60 | 16.60 | 16.90 | +2.60 | +17.33% | 1 | 26 | 175.39% |
| DELL240426C00109000 | 2024-04-25 10:54AM EDT | 109.00 | 11.70 | 14.60 | 16.10 | 0.00 | - | 2 | 29 | 203.32% |
| DELL240426C00110000 | 2024-04-25 2:30PM EDT | 110.00 | 14.50 | 13.10 | 15.00 | 0.00 | - | 13 | 117 | 183.79% |
| DELL240426C00111000 | 2024-04-25 9:32AM EDT | 111.00 | 13.84 | 13.60 | 13.90 | +7.04 | +103.53% | 1 | 545 | 148.05% |
| DELL240426C00112000 | 2024-04-25 2:33PM EDT | 112.00 | 12.60 | 11.60 | 13.10 | 0.00 | - | 15 | 21 | 171.97% |
| DELL240426C00113000 | 2024-04-25 1:07PM EDT | 113.00 | 12.50 | 11.50 | 11.80 | +1.68 | +15.53% | 1 | 604 | 117.38% |
| DELL240426C00114000 | 2024-04-26 9:56AM EDT | 114.00 | 10.31 | 10.50 | 10.80 | +1.99 | +23.92% | 4 | 28 | 108.79% |
| DELL240426C00115000 | 2024-04-26 11:37AM EDT | 115.00 | 9.57 | 9.70 | 10.70 | -0.13 | -1.34% | 18 | 166 | 147.27% |
| DELL240426C00116000 | 2024-04-25 3:59PM EDT | 116.00 | 8.85 | 8.40 | 9.30 | 0.00 | - | 95 | 316 | 110.94% |
| DELL240426C00117000 | 2024-04-26 11:16AM EDT | 117.00 | 7.65 | 7.80 | 8.70 | -0.05 | -0.65% | 11 | 489 | 128.13% |
| DELL240426C00118000 | 2024-04-26 11:15AM EDT | 118.00 | 6.50 | 6.70 | 6.90 | -0.18 | -2.69% | 12 | 726 | 87.11% |
| DELL240426C00119000 | 2024-04-26 10:19AM EDT | 119.00 | 6.65 | 5.80 | 6.00 | +0.65 | +10.83% | 31 | 606 | 84.18% |
| DELL240426C00120000 | 2024-04-26 11:48AM EDT | 120.00 | 4.68 | 4.80 | 5.30 | -0.42 | -8.24% | 279 | 2,161 | 82.32% |
| DELL240426C00121000 | 2024-04-26 11:46AM EDT | 121.00 | 3.70 | 3.40 | 4.00 | -0.40 | -9.76% | 15 | 962 | 50.00% |
| DELL240426C00122000 | 2024-04-26 11:13AM EDT | 122.00 | 2.55 | 2.25 | 2.90 | -0.60 | -19.05% | 363 | 1,878 | 50.98% |
| DELL240426C00123000 | 2024-04-26 11:40AM EDT | 123.00 | 1.55 | 1.85 | 2.05 | -1.15 | -42.59% | 135 | 955 | 45.31% |
| DELL240426C00124000 | 2024-04-26 11:40AM EDT | 124.00 | 0.90 | 1.05 | 1.25 | -1.27 | -58.53% | 697 | 870 | 38.48% |
| DELL240426C00125000 | 2024-04-26 11:46AM EDT | 125.00 | 0.37 | 0.50 | 0.65 | -1.28 | -77.58% | 658 | 1,147 | 34.18% |
| DELL240426C00126000 | 2024-04-26 11:36AM EDT | 126.00 | 0.25 | 0.20 | 0.30 | -1.00 | -80.00% | 560 | 287 | 32.72% |
| DELL240426C00127000 | 2024-04-26 11:46AM EDT | 127.00 | 0.10 | 0.05 | 0.15 | -0.60 | -85.71% | 707 | 887 | 34.38% |
| DELL240426C00128000 | 2024-04-26 11:38AM EDT | 128.00 | 0.04 | 0.00 | 0.10 | -0.48 | -92.31% | 1,245 | 1,046 | 38.87% |
| DELL240426C00129000 | 2024-04-26 11:38AM EDT | 129.00 | 0.03 | 0.00 | 0.05 | -0.35 | -92.11% | 147 | 2,107 | 40.23% |
| DELL240426C00130000 | 2024-04-26 10:51AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | -0.24 | -88.89% | 264 | 855 | 47.27% |
| DELL240426C00131000 | 2024-04-25 1:43PM EDT | 131.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 15 | 62 | 64.84% |
| DELL240426C00132000 | 2024-04-26 10:52AM EDT | 132.00 | 0.06 | 0.00 | 0.05 | -0.09 | -60.00% | 8 | 256 | 53.91% |
| DELL240426C00133000 | 2024-04-25 12:16PM EDT | 133.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 60.16% |
| DELL240426C00134000 | 2024-04-25 3:22PM EDT | 134.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 57 | 89.65% |
| DELL240426C00135000 | 2024-04-26 10:45AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 342 | 71.09% |
| DELL240426C00136000 | 2024-04-23 2:35PM EDT | 136.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 1 | 22 | 118.16% |
| DELL240426C00137000 | 2024-04-23 9:43AM EDT | 137.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 55 | 135.35% |
| DELL240426C00138000 | 2024-04-16 3:13PM EDT | 138.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 96.48% |
| DELL240426C00139000 | 2024-04-15 11:49AM EDT | 139.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 123.05% |
| DELL240426C00140000 | 2024-04-24 9:32AM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 302 | 107.81% |
| DELL240426C00141000 | 2024-04-19 3:49PM EDT | 141.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 103.13% |
| DELL240426C00142000 | 2024-04-17 12:39PM EDT | 142.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 11 | 162.89% |
| DELL240426C00143000 | 2024-04-16 3:07PM EDT | 143.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 30 | 175.39% |
| DELL240426C00144000 | 2024-04-16 3:55PM EDT | 144.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 1 | 182.23% |
| DELL240426C00145000 | 2024-04-25 3:55PM EDT | 145.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 49 | 50 | 179.30% |
| DELL240426C00150000 | 2024-04-23 10:16AM EDT | 150.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 178 | 145.31% |
| DELL240426C00155000 | 2024-04-22 9:33AM EDT | 155.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 143 | 209 | 168.75% |
| DELL240426C00160000 | 2024-04-16 10:28AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 189.06% |
| DELL240426C00165000 | 2024-04-15 11:48AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 279 | 209.38% |
| DELL240426C00170000 | 2024-04-15 12:02PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 228.13% |
| DELL240426C00175000 | 2024-04-24 10:10AM EDT | 175.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 333.98% |
| DELL240426C00180000 | 2024-04-09 3:30PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 89 | 265.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00070000 | 2024-04-16 12:18PM EDT | 70.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 43 | 630.47% |
| DELL240426P00085000 | 2024-03-19 9:32AM EDT | 85.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 396.09% |
| DELL240426P00090000 | 2024-04-25 3:44PM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 58 | 365.63% |
| DELL240426P00094000 | 2024-04-02 2:58PM EDT | 94.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 324.41% |
| DELL240426P00095000 | 2024-04-25 3:44PM EDT | 95.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 314.45% |
| DELL240426P00097000 | 2024-04-03 10:29AM EDT | 97.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 290.23% |
| DELL240426P00098000 | 2024-03-25 9:30AM EDT | 98.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| DELL240426P00099000 | 2024-04-22 10:02AM EDT | 99.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 36 | 179.69% |
| DELL240426P00100000 | 2024-04-25 3:14PM EDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 478 | 171.88% |
| DELL240426P00101000 | 2024-04-19 12:26PM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 165.63% |
| DELL240426P00102000 | 2024-04-25 3:14PM EDT | 102.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 15 | 68 | 198.83% |
| DELL240426P00103000 | 2024-04-25 3:18PM EDT | 103.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 252 | 183.59% |
| DELL240426P00104000 | 2024-04-26 10:43AM EDT | 104.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 1 | 116 | 157.81% |
| DELL240426P00105000 | 2024-04-25 10:21AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 362 | 137.50% |
| DELL240426P00106000 | 2024-04-24 10:49AM EDT | 106.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 25 | 121 | 165.63% |
| DELL240426P00107000 | 2024-04-25 3:20PM EDT | 107.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 364 | 123.44% |
| DELL240426P00108000 | 2024-04-25 12:00PM EDT | 108.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 407 | 187.30% |
| DELL240426P00109000 | 2024-04-25 12:00PM EDT | 109.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 572 | 129.69% |
| DELL240426P00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.31 | 0.00 | 0.10 | +0.30 | +3,000.00% | 6 | 874 | 114.06% |
| DELL240426P00111000 | 2024-04-24 1:09PM EDT | 111.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 384 | 114.45% |
| DELL240426P00112000 | 2024-04-26 10:00AM EDT | 112.00 | 0.02 | 0.00 | 0.70 | -0.08 | -80.00% | 5 | 573 | 146.48% |
| DELL240426P00113000 | 2024-04-25 1:38PM EDT | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 197 | 83.59% |
| DELL240426P00114000 | 2024-04-26 11:40AM EDT | 114.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 479 | 77.34% |
| DELL240426P00115000 | 2024-04-26 11:29AM EDT | 115.00 | 0.03 | 0.00 | 0.10 | -0.02 | -28.57% | 15 | 398 | 78.13% |
| DELL240426P00116000 | 2024-04-26 10:51AM EDT | 116.00 | 0.25 | 0.00 | 0.15 | +0.20 | +400.00% | 14 | 1,056 | 76.17% |
| DELL240426P00117000 | 2024-04-26 9:55AM EDT | 117.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 7 | 932 | 68.75% |
| DELL240426P00118000 | 2024-04-26 11:06AM EDT | 118.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 6 | 201 | 50.00% |
| DELL240426P00119000 | 2024-04-26 11:03AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 300 | 48.83% |
| DELL240426P00120000 | 2024-04-26 10:54AM EDT | 120.00 | 0.10 | 0.00 | 0.05 | -0.10 | -66.67% | 333 | 920 | 41.41% |
| DELL240426P00121000 | 2024-04-26 11:00AM EDT | 121.00 | 0.05 | 0.00 | 0.55 | -0.21 | -80.77% | 26 | 401 | 53.13% |
| DELL240426P00122000 | 2024-04-26 11:36AM EDT | 122.00 | 0.10 | 0.00 | 0.10 | -0.40 | -80.00% | 121 | 142 | 30.66% |
| DELL240426P00123000 | 2024-04-26 11:36AM EDT | 123.00 | 0.20 | 0.10 | 0.20 | -0.53 | -72.60% | 131 | 239 | 27.25% |
| DELL240426P00124000 | 2024-04-26 11:46AM EDT | 124.00 | 0.45 | 0.30 | 0.45 | -0.60 | -57.14% | 158 | 154 | 25.39% |
| DELL240426P00125000 | 2024-04-26 11:49AM EDT | 125.00 | 0.80 | 0.75 | 0.85 | -0.70 | -46.67% | 398 | 99 | 20.90% |
| DELL240426P00126000 | 2024-04-26 11:12AM EDT | 126.00 | 2.05 | 1.40 | 1.55 | -0.05 | -2.38% | 35 | 785 | 14.26% |
| DELL240426P00127000 | 2024-04-26 10:08AM EDT | 127.00 | 2.49 | 2.15 | 2.40 | -0.81 | -24.55% | 5 | 35 | 0.00% |
| DELL240426P00128000 | 2024-04-26 10:10AM EDT | 128.00 | 3.50 | 3.00 | 3.40 | -5.05 | -59.06% | 1 | 40 | 0.00% |
| DELL240426P00129000 | 2024-04-24 1:37PM EDT | 129.00 | 7.75 | 4.10 | 5.70 | 0.00 | - | 4 | 10 | 67.87% |
| DELL240426P00130000 | 2024-04-24 10:05AM EDT | 130.00 | 8.30 | 3.80 | 6.10 | 0.00 | - | 1 | 117 | 89.65% |
| DELL240426P00131000 | 2024-04-22 11:35AM EDT | 131.00 | 16.40 | 4.80 | 7.10 | 0.00 | - | 2 | 25 | 99.32% |
| DELL240426P00132000 | 2024-04-15 1:12PM EDT | 132.00 | 12.32 | 7.00 | 7.30 | 0.00 | - | 17 | 0 | 0.00% |
| DELL240426P00133000 | 2024-04-18 9:41AM EDT | 133.00 | 18.90 | 7.70 | 8.60 | 0.00 | - | 2 | 1 | 70.70% |
| DELL240426P00134000 | 2024-04-24 2:43PM EDT | 134.00 | 14.49 | 8.60 | 9.60 | 0.00 | - | 11 | 3 | 77.34% |
| DELL240426P00135000 | 2024-04-24 2:43PM EDT | 135.00 | 13.90 | 10.10 | 10.30 | 0.00 | - | 18 | 5 | 0.00% |
| DELL240426P00136000 | 2024-04-24 2:53PM EDT | 136.00 | 16.10 | 11.00 | 11.70 | 0.00 | - | 4 | 1 | 106.25% |
| DELL240426P00137000 | 2024-04-12 10:44AM EDT | 137.00 | 18.30 | 11.90 | 12.20 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426P00138000 | 2024-04-04 10:09AM EDT | 138.00 | 9.20 | 13.00 | 14.10 | 0.00 | - | 4 | 3 | 85.16% |
| DELL240426P00139000 | 2024-04-24 2:53PM EDT | 139.00 | 19.10 | 14.10 | 15.00 | 0.00 | - | 32 | 37 | 89.84% |
| DELL240426P00140000 | 2024-04-12 10:44AM EDT | 140.00 | 21.20 | 14.70 | 15.20 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426P00141000 | 2024-04-11 10:21AM EDT | 141.00 | 17.30 | 15.50 | 16.50 | 0.00 | - | 25 | 0 | 0.00% |
| DELL240426P00143000 | 2024-04-11 12:33PM EDT | 143.00 | 19.35 | 17.50 | 18.30 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426P00145000 | 2024-04-05 3:42PM EDT | 145.00 | 14.60 | 20.20 | 20.50 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240426P00150000 | 2024-04-16 9:52AM EDT | 150.00 | 32.80 | 24.80 | 25.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.