Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,932.80 -138.71 (-0.51%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231006C00050000 | 2023-09-18 9:47AM EDT | 50.00 | 18.98 | 18.40 | 20.30 | 0.00 | - | 2 | 2 | 161.91% |
| DELL231006C00054000 | 2023-09-01 9:48AM EDT | 54.00 | 13.99 | 13.50 | 17.00 | 0.00 | - | 1 | 1 | 122.56% |
| DELL231006C00055000 | 2023-08-31 11:14AM EDT | 55.00 | 3.50 | 13.10 | 15.50 | 0.00 | - | - | 5 | 119.14% |
| DELL231006C00056000 | 2023-09-08 9:42AM EDT | 56.00 | 14.47 | 10.90 | 15.00 | 0.00 | - | 1 | 0 | 73.83% |
| DELL231006C00057000 | 2023-09-05 11:47AM EDT | 57.00 | 12.60 | 11.30 | 13.40 | 0.00 | - | 1 | 8 | 107.62% |
| DELL231006C00058000 | 2023-09-25 11:08AM EDT | 58.00 | 12.25 | 10.30 | 12.50 | 0.00 | - | 1 | 3 | 103.13% |
| DELL231006C00059000 | 2023-09-29 3:31PM EDT | 59.00 | 9.92 | 9.40 | 11.60 | -1.38 | -12.21% | 1 | 2 | 100.98% |
| DELL231006C00060000 | 2023-09-29 1:07PM EDT | 60.00 | 9.10 | 8.40 | 10.50 | +0.81 | +9.77% | 19 | 15 | 90.63% |
| DELL231006C00061000 | 2023-09-29 3:55PM EDT | 61.00 | 7.60 | 7.50 | 9.60 | -1.23 | -13.93% | 4 | 6 | 87.60% |
| DELL231006C00062000 | 2023-09-29 11:24AM EDT | 62.00 | 7.25 | 6.70 | 8.60 | -0.93 | -11.37% | 7 | 0 | 83.89% |
| DELL231006C00063000 | 2023-09-29 11:03AM EDT | 63.00 | 6.50 | 5.40 | 6.70 | +0.57 | +9.61% | 2 | 3 | 77.54% |
| DELL231006C00064000 | 2023-09-18 2:55PM EDT | 64.00 | 5.48 | 3.60 | 6.80 | 0.00 | - | 1 | 3 | 105.47% |
| DELL231006C00065000 | 2023-09-29 12:34PM EDT | 65.00 | 4.50 | 3.90 | 4.70 | +0.39 | +9.49% | 11 | 32 | 60.25% |
| DELL231006C00066000 | 2023-09-29 3:15PM EDT | 66.00 | 3.63 | 3.20 | 3.80 | +0.33 | +10.00% | 16 | 21 | 54.49% |
| DELL231006C00067000 | 2023-09-29 3:33PM EDT | 67.00 | 2.73 | 2.40 | 3.20 | -0.27 | -9.00% | 20 | 45 | 56.35% |
| DELL231006C00068000 | 2023-09-29 1:47PM EDT | 68.00 | 2.30 | 2.10 | 2.50 | +0.35 | +17.95% | 56 | 736 | 53.37% |
| DELL231006C00069000 | 2023-09-29 3:57PM EDT | 69.00 | 1.55 | 1.50 | 1.75 | -0.10 | -6.06% | 244 | 508 | 47.27% |
| DELL231006C00070000 | 2023-09-29 3:38PM EDT | 70.00 | 1.30 | 1.10 | 1.40 | +0.15 | +13.04% | 218 | 2,177 | 49.51% |
| DELL231006C00071000 | 2023-09-29 3:50PM EDT | 71.00 | 0.85 | 0.75 | 1.05 | +0.12 | +16.44% | 212 | 1,380 | 49.71% |
| DELL231006C00071500 | 2023-09-29 3:56PM EDT | 71.50 | 0.70 | 0.65 | 0.75 | +0.11 | +18.64% | 487 | 215 | 45.17% |
| DELL231006C00072000 | 2023-09-29 3:53PM EDT | 72.00 | 0.59 | 0.50 | 0.65 | +0.04 | +7.27% | 99 | 509 | 46.00% |
| DELL231006C00072500 | 2023-09-29 3:33PM EDT | 72.50 | 0.45 | 0.40 | 0.70 | +0.05 | +12.50% | 3 | 19 | 51.42% |
| DELL231006C00073000 | 2023-09-29 3:58PM EDT | 73.00 | 0.40 | 0.40 | 0.50 | +0.04 | +11.11% | 111 | 1,550 | 48.00% |
| DELL231006C00073500 | 2023-09-25 12:37PM EDT | 73.50 | 0.50 | 0.25 | 0.55 | 0.00 | - | 9 | 23 | 53.22% |
| DELL231006C00074000 | 2023-09-29 3:57PM EDT | 74.00 | 0.31 | 0.20 | 0.35 | +0.11 | +55.00% | 60 | 361 | 48.34% |
| DELL231006C00075000 | 2023-09-29 3:05PM EDT | 75.00 | 0.15 | 0.10 | 0.25 | -0.02 | -11.76% | 5 | 79 | 49.22% |
| DELL231006C00076000 | 2023-09-20 2:24PM EDT | 76.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 71 | 51.56% |
| DELL231006C00077000 | 2023-09-29 3:06PM EDT | 77.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 12 | 71 | 52.93% |
| DELL231006C00078000 | 2023-09-25 1:21PM EDT | 78.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | 6 | 6 | 83.98% |
| DELL231006C00079000 | 2023-09-25 11:40AM EDT | 79.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 54.30% |
| DELL231006C00080000 | 2023-09-27 3:59PM EDT | 80.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 44 | 65 | 54.30% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231006P00047000 | 2023-08-31 3:53PM EDT | 47.00 | 0.93 | 0.00 | 2.15 | 0.00 | - | - | 11 | 234.47% |
| DELL231006P00049000 | 2023-09-01 9:37AM EDT | 49.00 | 1.08 | 0.00 | 2.15 | 0.00 | - | 8 | 19 | 214.84% |
| DELL231006P00050000 | 2023-09-11 3:21PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 205.27% |
| DELL231006P00051000 | 2023-09-01 9:33AM EDT | 51.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 195.70% |
| DELL231006P00052000 | 2023-09-13 10:19AM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 87.50% |
| DELL231006P00053000 | 2023-08-28 1:22PM EDT | 53.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| DELL231006P00055000 | 2023-09-13 1:17PM EDT | 55.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 6 | 6 | 158.98% |
| DELL231006P00057000 | 2023-09-01 2:02PM EDT | 57.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 141.02% |
| DELL231006P00059000 | 2023-09-06 12:04PM EDT | 59.00 | 0.17 | 0.00 | 1.10 | 0.00 | - | 20 | 5 | 98.34% |
| DELL231006P00060000 | 2023-09-29 10:44AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 65 | 76 | 56.25% |
| DELL231006P00061000 | 2023-09-28 1:55PM EDT | 61.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 53 | 53.52% |
| DELL231006P00062000 | 2023-09-29 3:53PM EDT | 62.00 | 0.12 | 0.05 | 0.15 | -0.02 | -14.29% | 12 | 37 | 52.15% |
| DELL231006P00063000 | 2023-09-29 3:43PM EDT | 63.00 | 0.18 | 0.10 | 0.25 | -0.12 | -40.00% | 2 | 64 | 52.34% |
| DELL231006P00064000 | 2023-09-29 3:57PM EDT | 64.00 | 0.25 | 0.20 | 0.30 | +0.03 | +13.64% | 50 | 31 | 48.15% |
| DELL231006P00065000 | 2023-09-29 3:57PM EDT | 65.00 | 0.38 | 0.30 | 0.40 | -0.02 | -5.00% | 56 | 194 | 45.31% |
| DELL231006P00066000 | 2023-09-29 3:54PM EDT | 66.00 | 0.55 | 0.50 | 0.65 | +0.03 | +5.77% | 42 | 28 | 46.34% |
| DELL231006P00067000 | 2023-09-29 3:41PM EDT | 67.00 | 0.85 | 0.70 | 0.90 | -0.04 | -4.49% | 115 | 141 | 44.82% |
| DELL231006P00068000 | 2023-09-29 2:23PM EDT | 68.00 | 1.19 | 1.00 | 1.45 | +0.09 | +8.18% | 67 | 973 | 49.32% |
| DELL231006P00069000 | 2023-09-29 3:01PM EDT | 69.00 | 1.63 | 1.55 | 1.80 | -0.07 | -4.12% | 263 | 488 | 45.95% |
| DELL231006P00070000 | 2023-09-29 3:44PM EDT | 70.00 | 2.30 | 2.05 | 2.30 | -0.03 | -1.29% | 682 | 717 | 44.14% |
| DELL231006P00071000 | 2023-09-29 1:19PM EDT | 71.00 | 2.88 | 2.45 | 3.10 | -0.50 | -14.79% | 72 | 505 | 48.29% |
| DELL231006P00071500 | 2023-09-26 12:26PM EDT | 71.50 | 2.65 | 2.80 | 3.40 | 0.00 | - | 6 | 76 | 46.68% |
| DELL231006P00072000 | 2023-09-25 10:47AM EDT | 72.00 | 2.90 | 3.40 | 3.80 | 0.00 | - | 25 | 456 | 47.61% |
| DELL231006P00072500 | 2023-09-26 3:10PM EDT | 72.50 | 3.56 | 2.70 | 4.40 | 0.00 | - | 6 | 4 | 54.69% |
| DELL231006P00073000 | 2023-09-25 9:46AM EDT | 73.00 | 3.18 | 2.75 | 4.80 | 0.00 | - | 1 | 4 | 55.08% |
| DELL231006P00075000 | 2023-09-29 11:39AM EDT | 75.00 | 5.98 | 5.70 | 6.70 | -0.12 | -1.97% | 2 | 1 | 64.99% |
© 2023 Yahoo. All rights reserved.
