Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) BTC-USD
28,385.43 +451.03 (+1.61%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:40.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230406C00040000 | 2023-03-31 11:28AM EDT | 2023-04-06 | 0.70 | 0.60 | 0.71 | +0.10 | +16.67% | 24 | 38 | 29.20% |
| DELL230414C00040000 | 2023-03-31 3:45PM EDT | 2023-04-14 | 0.94 | 0.57 | 1.46 | +0.07 | +8.05% | 1 | 35 | 43.16% |
| DELL230421C00040000 | 2023-03-31 3:26PM EDT | 2023-04-21 | 1.19 | 1.19 | 1.27 | +0.15 | +14.42% | 34 | 1,229 | 30.27% |
| DELL230428C00040000 | 2023-03-31 1:53PM EDT | 2023-04-28 | 1.30 | 0.44 | 4.75 | -0.05 | -3.70% | 4 | 101 | 56.20% |
| DELL230519C00040000 | 2023-03-31 3:37PM EDT | 2023-05-19 | 1.66 | 1.70 | 1.77 | +0.04 | +2.47% | 225 | 885 | 28.37% |
| DELL230721C00040000 | 2023-03-31 3:24PM EDT | 2023-07-21 | 2.89 | 2.86 | 2.93 | +0.19 | +7.04% | 13 | 1,823 | 31.89% |
| DELL231020C00040000 | 2023-03-31 12:29PM EDT | 2023-10-20 | 4.03 | 3.90 | 4.35 | +1.20 | +42.40% | 2 | 39 | 35.67% |
| DELL240119C00040000 | 2023-03-30 12:02PM EDT | 2024-01-19 | 4.45 | 4.60 | 4.85 | 0.00 | - | 79 | 477 | 33.15% |
| DELL250117C00040000 | 2023-03-24 12:32PM EDT | 2025-01-17 | 5.00 | 5.80 | 7.20 | 0.00 | - | - | 15 | 33.29% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230406P00040000 | 2023-03-31 1:04PM EDT | 2023-04-06 | 0.50 | 0.39 | 0.48 | -2.50 | -83.33% | 5 | 24 | 28.22% |
| DELL230414P00040000 | 2023-03-31 1:46PM EDT | 2023-04-14 | 0.81 | 0.48 | 0.90 | -0.82 | -50.31% | 3 | 31 | 31.98% |
| DELL230421P00040000 | 2023-03-31 3:26PM EDT | 2023-04-21 | 0.92 | 0.91 | 0.96 | -0.28 | -23.33% | 26 | 1,852 | 27.69% |
| DELL230428P00040000 | 2023-03-21 9:49AM EDT | 2023-04-28 | 2.11 | 1.30 | 3.45 | 0.00 | - | - | 15 | 56.01% |
| DELL230519P00040000 | 2023-03-31 3:47PM EDT | 2023-05-19 | 1.75 | 1.65 | 1.68 | -0.23 | -11.62% | 191 | 40 | 30.42% |
| DELL230721P00040000 | 2023-03-31 1:40PM EDT | 2023-07-21 | 2.63 | 2.58 | 2.75 | -0.22 | -7.72% | 79 | 1,984 | 32.25% |
| DELL231020P00040000 | 2023-03-27 2:19PM EDT | 2023-10-20 | 4.66 | 1.40 | 3.75 | 0.00 | - | - | 4 | 32.39% |
| DELL240119P00040000 | 2023-03-31 11:58AM EDT | 2024-01-19 | 4.15 | 4.10 | 4.35 | -1.45 | -25.89% | 15 | 2,002 | 31.13% |
| DELL250117P00040000 | 2023-03-13 11:31AM EDT | 2025-01-17 | 7.75 | 6.05 | 6.30 | 0.00 | - | - | 527 | 30.03% |
© 2023 Yahoo. All rights reserved.
