Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,499.00 -808.76 (-2.86%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230331C00036000 | 2023-03-24 3:31PM EDT | 36.00 | 1.63 | 1.63 | 1.75 | -0.06 | -3.55% | 42 | 3 | 44.24% |
| DELL230331C00037000 | 2023-03-24 1:31PM EDT | 37.00 | 0.93 | 0.91 | 1.02 | -1.27 | -57.73% | 10 | 15 | 39.75% |
| DELL230331C00037500 | 2023-03-24 3:55PM EDT | 37.50 | 0.60 | 0.64 | 0.74 | -1.22 | -67.03% | 25 | 57 | 38.57% |
| DELL230331C00038000 | 2023-03-24 11:34AM EDT | 38.00 | 0.40 | 0.40 | 0.50 | -0.39 | -49.37% | 59 | 80 | 37.01% |
| DELL230331C00038500 | 2023-03-24 12:40PM EDT | 38.50 | 0.29 | 0.23 | 0.29 | -0.12 | -29.27% | 10 | 82 | 34.08% |
| DELL230331C00039000 | 2023-03-24 12:16PM EDT | 39.00 | 0.19 | 0.12 | 0.18 | -0.40 | -67.80% | 3 | 64 | 33.99% |
| DELL230331C00039500 | 2023-03-24 1:17PM EDT | 39.50 | 0.08 | 0.06 | 0.10 | -0.14 | -63.64% | 76 | 17 | 33.20% |
| DELL230331C00040000 | 2023-03-24 3:36PM EDT | 40.00 | 0.05 | 0.03 | 0.07 | -0.11 | -68.75% | 9 | 64 | 35.16% |
| DELL230331C00040500 | 2023-03-22 9:30AM EDT | 40.50 | 0.35 | 0.01 | 0.07 | 0.00 | - | 1 | 11 | 39.84% |
| DELL230331C00041000 | 2023-03-23 11:53AM EDT | 41.00 | 0.05 | 0.00 | 0.19 | -0.03 | -37.50% | 1 | 60 | 57.62% |
| DELL230331C00041500 | 2023-03-22 10:59AM EDT | 41.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 23 | 58.59% |
| DELL230331C00042000 | 2023-03-08 4:54PM EDT | 42.00 | 0.18 | 0.00 | 0.16 | 0.00 | - | 1 | 287 | 54.69% |
| DELL230331C00042500 | 2023-03-15 2:27PM EDT | 42.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 2 | 58.20% |
| DELL230331C00043000 | 2023-03-21 9:34AM EDT | 43.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 458 | 55.08% |
| DELL230331C00044000 | 2023-03-22 12:01PM EDT | 44.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 324 | 67.19% |
| DELL230331C00045000 | 2023-03-13 3:43PM EDT | 45.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 2 | 158 | 92.19% |
| DELL230331C00047000 | 2023-03-21 10:20AM EDT | 47.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 44 | 46 | 94.92% |
| DELL230331C00048000 | 2023-02-23 10:30AM EDT | 48.00 | 0.26 | 0.00 | 2.13 | 0.00 | - | 2 | 5 | 193.36% |
| DELL230331C00049000 | 2023-03-02 12:34PM EDT | 49.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 9 | 105.86% |
| DELL230331C00050000 | 2023-02-17 3:41PM EDT | 50.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 140.63% |
| DELL230331C00051000 | 2023-03-01 11:45AM EDT | 51.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | - | 44 | 119.53% |
| DELL230331C00052000 | 2023-03-01 10:53AM EDT | 52.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 17 | 20 | 141.80% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230331P00032000 | 2023-03-24 1:32PM EDT | 32.00 | 0.03 | 0.01 | 0.04 | -0.10 | -76.92% | 2 | 2 | 57.03% |
| DELL230331P00033000 | 2023-03-24 1:58PM EDT | 33.00 | 0.06 | 0.02 | 0.06 | -0.16 | -72.73% | 1 | 1 | 51.17% |
| DELL230331P00034000 | 2023-03-24 2:57PM EDT | 34.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 74 | 17 | 50.39% |
| DELL230331P00035000 | 2023-03-24 2:52PM EDT | 35.00 | 0.18 | 0.11 | 0.18 | -0.01 | -5.26% | 4 | 261 | 45.90% |
| DELL230331P00036000 | 2023-03-24 12:40PM EDT | 36.00 | 0.47 | 0.27 | 0.33 | +0.22 | +88.00% | 19 | 37 | 41.80% |
| DELL230331P00037000 | 2023-03-24 3:55PM EDT | 37.00 | 0.65 | 0.55 | 0.62 | +0.13 | +25.00% | 51 | 180 | 38.77% |
| DELL230331P00037500 | 2023-03-24 3:42PM EDT | 37.50 | 0.87 | 0.75 | 0.84 | +0.32 | +58.18% | 9 | 16 | 37.60% |
| DELL230331P00038000 | 2023-03-24 1:36PM EDT | 38.00 | 1.20 | 1.02 | 1.08 | +0.43 | +55.84% | 3 | 37 | 34.96% |
| DELL230331P00039000 | 2023-03-24 3:34PM EDT | 39.00 | 1.90 | 1.68 | 2.10 | +0.29 | +18.01% | 1 | 48 | 52.44% |
| DELL230331P00040000 | 2023-03-21 1:19PM EDT | 40.00 | 1.44 | 2.39 | 2.99 | 0.00 | - | 2 | 20 | 59.57% |
| DELL230331P00041000 | 2023-02-09 3:07PM EDT | 41.00 | 1.53 | 4.15 | 4.50 | 0.00 | - | - | 87 | 93.36% |
| DELL230331P00041500 | 2023-03-17 1:03PM EDT | 41.50 | 3.99 | 3.75 | 6.15 | 0.00 | - | 2 | 2 | 107.32% |
| DELL230331P00042000 | 2023-02-09 12:08PM EDT | 42.00 | 1.70 | 5.15 | 5.50 | 0.00 | - | - | 111 | 105.96% |
| DELL230331P00043000 | 2023-02-09 3:07PM EDT | 43.00 | 2.43 | 6.10 | 6.70 | 0.00 | - | - | 4 | 122.56% |
| DELL230331P00044000 | 2023-02-09 12:29PM EDT | 44.00 | 2.69 | 6.85 | 7.80 | 0.00 | - | - | 0 | 128.71% |
© 2023 Yahoo. All rights reserved.
