Singapore markets close in 5 hours 56 minutes
Straits Times Index
3,234.11 +8.66 (+0.27%) Nikkei
27,480.49 -205.91 (-0.74%) Hang Seng
19,243.65 +428.83 (+2.28%) FTSE 100
7,489.19 -32.20 (-0.43%) BTC-USD
16,855.30 -203.76 (-1.19%) CMC Crypto 200
395.74 -6.30 (-1.57%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221216C00020000 | 2022-11-11 3:32PM EST | 20.00 | 22.70 | 21.70 | 22.25 | 0.00 | - | - | 1 | 218.75% |
| DELL221216C00025000 | 2022-10-25 2:26PM EST | 25.00 | 13.00 | 19.55 | 19.80 | 0.00 | - | 1 | 3 | 433.79% |
| DELL221216C00030000 | 2022-12-06 11:36AM EST | 30.00 | 12.30 | 11.85 | 12.10 | 0.00 | - | 5 | 38 | 107.81% |
| DELL221216C00032500 | 2022-11-29 12:38PM EST | 32.50 | 11.45 | 9.25 | 9.65 | 0.00 | - | 5 | 56 | 77.34% |
| DELL221216C00035000 | 2022-12-07 11:58AM EST | 35.00 | 7.20 | 6.85 | 7.10 | -0.41 | -5.39% | 1 | 525 | 64.06% |
| DELL221216C00037500 | 2022-12-07 11:21AM EST | 37.50 | 4.50 | 4.40 | 4.65 | -0.45 | -9.09% | 23 | 819 | 61.04% |
| DELL221216C00040000 | 2022-12-07 3:41PM EST | 40.00 | 2.30 | 2.27 | 2.38 | -0.25 | -9.80% | 5 | 890 | 46.00% |
| DELL221216C00042500 | 2022-12-07 3:49PM EST | 42.50 | 0.73 | 0.71 | 0.78 | -0.30 | -29.13% | 345 | 3,220 | 39.50% |
| DELL221216C00045000 | 2022-12-07 3:57PM EST | 45.00 | 0.13 | 0.12 | 0.15 | -0.09 | -40.91% | 128 | 1,905 | 38.09% |
| DELL221216C00047500 | 2022-12-07 3:54PM EST | 47.50 | 0.02 | 0.02 | 0.07 | -0.02 | -50.00% | 6 | 2,721 | 48.24% |
| DELL221216C00050000 | 2022-12-07 3:51PM EST | 50.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 8 | 1,342 | 50.00% |
| DELL221216C00052500 | 2022-12-02 3:43PM EST | 52.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 2,695 | 65.63% |
| DELL221216C00055000 | 2022-11-30 3:52PM EST | 55.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 9 | 964 | 108.20% |
| DELL221216C00057500 | 2022-12-05 9:59AM EST | 57.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 8 | 1,423 | 103.91% |
| DELL221216C00060000 | 2022-12-05 10:01AM EST | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 16 | 272 | 107.03% |
| DELL221216C00062500 | 2022-08-29 9:59AM EST | 62.50 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 158 | 121.88% |
| DELL221216C00065000 | 2022-11-09 11:09AM EST | 65.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 1,037 | 179.30% |
| DELL221216C00067500 | 2022-09-12 8:30AM EST | 67.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| DELL221216C00070000 | 2022-11-30 2:45PM EST | 70.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2,512 | 201.37% |
| DELL221216C00072500 | 2021-09-13 11:42AM EST | 72.50 | 29.95 | 33.45 | 35.45 | 0.00 | - | 20 | 22 | 1,893.95% |
| DELL221216C00075000 | 2022-10-24 12:21PM EST | 75.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 16 | 29 | 169.53% |
| DELL221216C00077500 | 2021-09-22 9:19AM EST | 77.50 | 25.65 | 39.40 | 40.40 | 0.00 | - | 6 | 6 | 2,674.61% |
| DELL221216C00080000 | 2022-03-03 9:55AM EST | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 50.00% |
| DELL221216C00085000 | 2022-12-01 12:33PM EST | 85.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 106 | 170.31% |
| DELL221216C00087500 | 2021-08-25 4:33PM EST | 87.50 | 18.58 | 21.05 | 24.40 | 0.00 | - | 2 | 2 | 1,243.95% |
| DELL221216C00090000 | 2022-11-21 2:48PM EST | 90.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 271.48% |
| DELL221216C00092500 | 2021-10-04 1:13PM EST | 92.50 | 20.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DELL221216C00095000 | 2021-10-20 12:53PM EST | 95.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL221216C00097500 | 2021-10-04 1:31PM EST | 97.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DELL221216C00100000 | 2021-10-25 12:20PM EST | 100.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL221216C00105000 | 2021-10-26 10:51AM EST | 105.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL221216C00110000 | 2021-10-25 12:47PM EST | 110.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL221216C00115000 | 2021-10-25 12:17PM EST | 115.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL221216C00120000 | 2021-10-29 11:13AM EST | 120.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL221216C00125000 | 2021-11-01 2:23PM EST | 125.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DELL221216C00130000 | 2021-10-27 8:33AM EST | 130.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL221216C00135000 | 2021-08-25 4:33PM EST | 135.00 | 4.30 | 2.98 | 4.00 | 0.00 | - | - | 1 | 605.27% |
| DELL221216C00140000 | 2021-08-31 1:52PM EST | 140.00 | 1.64 | 0.83 | 3.10 | 0.00 | - | 8 | 20 | 529.59% |
| DELL221216C00145000 | 2021-10-25 8:37AM EST | 145.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DELL221216C00150000 | 2021-10-22 11:04AM EST | 150.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| DELL221216C00155000 | 2021-09-30 1:46PM EST | 155.00 | 1.10 | 1.33 | 1.93 | 0.00 | - | 65 | 82 | 534.77% |
| DELL221216C00160000 | 2021-10-21 10:45AM EST | 160.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221216P00020000 | 2022-11-30 10:16AM EST | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 308.01% |
| DELL221216P00022500 | 2022-11-21 3:14PM EST | 22.50 | 0.03 | 0.00 | 0.33 | 0.00 | - | 32 | 112 | 224.22% |
| DELL221216P00025000 | 2022-11-29 2:13PM EST | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 485 | 137.50% |
| DELL221216P00027500 | 2022-12-05 12:02PM EST | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,017 | 96.88% |
| DELL221216P00030000 | 2022-12-05 12:44PM EST | 30.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 617 | 93.75% |
| DELL221216P00032500 | 2022-12-06 3:53PM EST | 32.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 2,213 | 73.44% |
| DELL221216P00035000 | 2022-12-07 2:02PM EST | 35.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 20 | 2,272 | 56.25% |
| DELL221216P00037500 | 2022-12-07 12:51PM EST | 37.50 | 0.07 | 0.08 | 0.11 | 0.00 | - | 36 | 2,856 | 50.00% |
| DELL221216P00040000 | 2022-12-07 3:01PM EST | 40.00 | 0.35 | 0.31 | 0.36 | +0.08 | +29.63% | 69 | 1,702 | 41.02% |
| DELL221216P00042500 | 2022-12-07 3:30PM EST | 42.50 | 1.24 | 1.25 | 1.29 | +0.19 | +18.10% | 58 | 1,103 | 36.82% |
| DELL221216P00045000 | 2022-12-07 10:37AM EST | 45.00 | 3.35 | 3.10 | 3.25 | +0.59 | +21.38% | 29 | 1,297 | 39.55% |
| DELL221216P00047500 | 2022-12-02 9:53AM EST | 47.50 | 3.19 | 5.50 | 5.70 | 0.00 | - | 1 | 350 | 54.30% |
| DELL221216P00050000 | 2022-12-02 11:18AM EST | 50.00 | 5.99 | 7.95 | 8.20 | 0.00 | - | 1 | 43 | 70.51% |
| DELL221216P00052500 | 2022-10-19 2:31PM EST | 52.50 | 17.80 | 10.40 | 10.65 | 0.00 | - | 106 | 2 | 77.34% |
| DELL221216P00055000 | 2022-10-28 2:57PM EST | 55.00 | 15.70 | 10.20 | 10.55 | 0.00 | - | 1 | 1 | 0.00% |
| DELL221216P00057500 | 2022-08-31 9:47AM EST | 57.50 | 18.51 | 22.85 | 23.10 | 0.00 | - | 1 | 72 | 456.74% |
| DELL221216P00060000 | 2022-10-17 9:40AM EST | 60.00 | 26.00 | 18.90 | 19.15 | 0.00 | - | 1 | 0 | 197.46% |
| DELL221216P00062500 | 2022-01-18 12:10AM EST | 62.50 | 8.10 | 9.95 | 10.35 | 0.00 | - | 1 | 0 | 0.00% |
| DELL221216P00065000 | 2022-03-21 8:33AM EST | 65.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| DELL221216P00067500 | 2022-11-23 11:45AM EST | 67.50 | 22.80 | 25.40 | 25.70 | 0.00 | - | 11 | 0 | 154.69% |
| DELL221216P00070000 | 2022-11-22 10:53AM EST | 70.00 | 27.20 | 27.85 | 28.25 | 0.00 | - | 3 | 0 | 173.44% |
| DELL221216P00072500 | 2021-08-25 4:33PM EST | 72.50 | 2.13 | 2.32 | 3.05 | 0.00 | - | 17 | 3 | 0.00% |
| DELL221216P00075000 | 2021-11-19 12:52PM EST | 75.00 | 21.20 | 20.55 | 22.45 | 0.00 | - | 1 | 1 | 0.00% |
| DELL221216P00077500 | 2021-10-20 11:01AM EST | 77.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL221216P00080000 | 2021-10-25 10:36AM EST | 80.00 | 2.90 | 23.10 | 27.15 | 0.00 | - | 1 | 0 | 0.00% |
| DELL221216P00082500 | 2021-10-22 11:16AM EST | 82.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL221216P00085000 | 2021-11-01 9:58AM EST | 85.00 | 2.56 | 27.65 | 31.85 | 0.00 | - | 3 | 0 | 0.00% |
| DELL221216P00087500 | 2021-08-25 4:33PM EST | 87.50 | 8.60 | 6.15 | 6.75 | 0.00 | - | 2 | 1 | 0.00% |
| DELL221216P00090000 | 2021-09-30 9:52AM EST | 90.00 | 7.15 | 5.45 | 5.90 | 0.00 | - | 2 | 32 | 0.00% |
| DELL221216P00092500 | 2021-08-24 11:32AM EST | 92.50 | 8.50 | 7.60 | 8.45 | 0.00 | - | 1 | 43 | 0.00% |
| DELL221216P00095000 | 2021-10-07 2:05PM EST | 95.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL221216P00097500 | 2021-08-16 10:47AM EST | 97.50 | 11.30 | 10.00 | 11.65 | 0.00 | - | 44 | 0 | 0.00% |
| DELL221216P00100000 | 2021-10-25 12:20PM EST | 100.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL221216P00105000 | 2021-08-25 4:33PM EST | 105.00 | 17.15 | 12.70 | 14.15 | 0.00 | - | - | 12 | 0.00% |
| DELL221216P00110000 | 2021-10-08 9:05AM EST | 110.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
