Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,104.24 -122.45 (-0.64%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220715C00025000 | 2022-06-16 10:13AM EDT | 25.00 | 21.05 | 17.45 | 18.05 | 0.00 | - | 2 | 2 | 109.38% |
| DELL220715C00030000 | 2022-05-27 3:37PM EDT | 30.00 | 19.63 | 19.95 | 21.10 | 0.00 | - | 3 | 1 | 505.08% |
| DELL220715C00035000 | 2022-07-01 12:52PM EDT | 35.00 | 7.70 | 7.60 | 8.00 | -5.21 | -40.36% | 5 | 66 | 58.59% |
| DELL220715C00037500 | 2022-05-31 3:11PM EDT | 37.50 | 12.20 | 8.85 | 9.15 | 0.00 | - | 2 | 1 | 200.78% |
| DELL220715C00040000 | 2022-07-01 3:19PM EDT | 40.00 | 3.05 | 3.00 | 3.25 | -4.85 | -61.39% | 23 | 78 | 48.15% |
| DELL220715C00042500 | 2022-07-01 3:49PM EDT | 42.50 | 1.39 | 1.28 | 1.54 | -5.61 | -80.14% | 167 | 112 | 44.14% |
| DELL220715C00045000 | 2022-07-01 3:55PM EDT | 45.00 | 0.36 | 0.35 | 0.42 | -2.01 | -84.81% | 145 | 216 | 37.40% |
| DELL220715C00047500 | 2022-07-01 3:56PM EDT | 47.50 | 0.09 | 0.06 | 0.10 | -0.72 | -88.89% | 632 | 935 | 37.89% |
| DELL220715C00050000 | 2022-07-01 3:50PM EDT | 50.00 | 0.02 | 0.02 | 0.08 | -0.18 | -90.00% | 179 | 6,024 | 49.22% |
| DELL220715C00052500 | 2022-07-01 3:52PM EDT | 52.50 | 0.02 | 0.01 | 0.11 | -0.04 | -66.67% | 40 | 1,451 | 57.81% |
| DELL220715C00055000 | 2022-07-01 2:04PM EDT | 55.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 1,267 | 58.59% |
| DELL220715C00057500 | 2022-07-01 11:48AM EDT | 57.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 419 | 64.84% |
| DELL220715C00060000 | 2022-07-01 12:08PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 4 | 231 | 65.63% |
| DELL220715C00062500 | 2022-07-01 12:08PM EDT | 62.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 456 | 76.56% |
| DELL220715C00065000 | 2022-06-27 11:57AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 147 | 82.81% |
| DELL220715C00067500 | 2022-05-31 12:29PM EDT | 67.50 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 71 | 141.02% |
| DELL220715C00070000 | 2022-06-29 2:16PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 56 | 100.00% |
| DELL220715C00075000 | 2022-02-25 11:45AM EDT | 75.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | 17 | 27 | 159.77% |
| DELL220715C00080000 | 2022-01-11 11:22AM EDT | 80.00 | 0.42 | 0.31 | 0.46 | 0.00 | - | 10 | 12 | 194.92% |
| DELL220715C00085000 | 2022-06-01 1:59PM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 99 | 134.38% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220715P00025000 | 2022-05-25 2:18PM EDT | 25.00 | 0.33 | 0.00 | 2.12 | 0.00 | - | - | 4 | 257.42% |
| DELL220715P00030000 | 2022-06-24 11:34AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 146 | 68.75% |
| DELL220715P00032500 | 2022-07-01 1:56PM EDT | 32.50 | 0.03 | 0.00 | 0.09 | +0.02 | +200.00% | 60 | 248 | 73.05% |
| DELL220715P00035000 | 2022-06-24 9:35AM EDT | 35.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 5 | 182 | 55.86% |
| DELL220715P00037500 | 2022-07-01 2:56PM EDT | 37.50 | 0.17 | 0.14 | 0.18 | +0.13 | +325.00% | 6 | 83 | 51.47% |
| DELL220715P00040000 | 2022-07-01 3:49PM EDT | 40.00 | 0.46 | 0.42 | 0.49 | +0.35 | +318.18% | 218 | 974 | 47.27% |
| DELL220715P00042500 | 2022-07-01 3:59PM EDT | 42.50 | 1.16 | 1.09 | 1.19 | +0.82 | +241.18% | 185 | 252 | 40.72% |
| DELL220715P00045000 | 2022-07-01 3:51PM EDT | 45.00 | 2.77 | 2.52 | 2.81 | +1.87 | +207.78% | 371 | 1,176 | 42.38% |
| DELL220715P00047500 | 2022-07-01 3:29PM EDT | 47.50 | 4.95 | 4.75 | 5.00 | +3.02 | +156.48% | 254 | 1,555 | 47.66% |
| DELL220715P00050000 | 2022-07-01 3:49PM EDT | 50.00 | 7.42 | 7.05 | 7.40 | +3.32 | +80.98% | 196 | 1,509 | 55.27% |
| DELL220715P00052500 | 2022-07-01 3:32PM EDT | 52.50 | 9.90 | 9.60 | 10.00 | +4.10 | +70.69% | 9 | 589 | 54.30% |
| DELL220715P00055000 | 2022-06-28 10:38AM EDT | 55.00 | 5.10 | 12.05 | 12.65 | 0.00 | - | 1 | 43 | 73.44% |
| DELL220715P00057500 | 2022-06-28 11:26AM EDT | 57.50 | 7.80 | 14.40 | 15.30 | 0.00 | - | 1 | 76 | 83.59% |
| DELL220715P00060000 | 2022-05-19 10:17AM EDT | 60.00 | 18.37 | 11.80 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220715P00062500 | 2022-05-17 1:28PM EDT | 62.50 | 15.90 | 16.35 | 17.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220715P00065000 | 2022-04-18 12:03AM EDT | 65.00 | 17.75 | 16.70 | 20.30 | 0.00 | - | - | 11 | 0.00% |
| DELL220715P00067500 | 2022-02-15 1:49PM EDT | 67.50 | 9.50 | 17.40 | 18.55 | 0.00 | - | 5 | 18 | 0.00% |
| DELL220715P00070000 | 2022-05-27 12:02PM EDT | 70.00 | 20.00 | 18.80 | 20.10 | 0.00 | - | 2 | 43 | 0.00% |
| DELL220715P00075000 | 2022-01-27 11:30AM EDT | 75.00 | 19.35 | 22.95 | 24.20 | 0.00 | - | 5 | 13 | 0.00% |
| DELL220715P00085000 | 2021-11-24 3:37PM EDT | 85.00 | 28.10 | 28.80 | 31.15 | 0.00 | - | - | 13 | 0.00% |
© 2022 Yahoo. All rights reserved.
