Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,050.00 -149.85 (-0.62%) CMC Crypto 200
571.72 +0.44 (+0.08%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Strike:50.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220819C00050000 | 2022-08-12 1:00PM EDT | 2022-08-19 | 0.11 | 0.11 | 0.15 | -0.08 | -42.11% | 80 | 1,030 | 27.74% |
| DELL220916C00050000 | 2022-08-12 1:29PM EDT | 2022-09-16 | 1.30 | 1.25 | 1.33 | +0.13 | +11.11% | 31 | 735 | 36.45% |
| DELL221021C00050000 | 2022-08-12 2:20PM EDT | 2022-10-21 | 1.98 | 1.97 | 2.05 | +0.11 | +5.88% | 65 | 1,145 | 34.79% |
| DELL221216C00050000 | 2022-08-12 2:20PM EDT | 2022-12-16 | 3.10 | 3.05 | 3.15 | +0.17 | +5.80% | 125 | 827 | 35.89% |
| DELL230120C00050000 | 2022-08-12 11:56AM EDT | 2023-01-20 | 3.60 | 3.45 | 3.70 | +0.10 | +2.86% | 14 | 544 | 36.11% |
| DELL240119C00050000 | 2022-08-12 2:08PM EDT | 2024-01-19 | 6.90 | 6.80 | 7.10 | +0.10 | +1.47% | 2 | 534 | 34.89% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220819P00050000 | 2022-08-12 1:28PM EDT | 2022-08-19 | 2.10 | 2.14 | 2.25 | -0.53 | -20.15% | 19 | 227 | 26.17% |
| DELL220916P00050000 | 2022-08-12 10:02AM EDT | 2022-09-16 | 3.30 | 3.20 | 3.35 | -0.23 | -6.52% | 2 | 27 | 34.62% |
| DELL221021P00050000 | 2022-08-05 2:09PM EDT | 2022-10-21 | 5.95 | 3.95 | 4.15 | 0.00 | - | 40 | 559 | 34.50% |
| DELL221216P00050000 | 2022-08-11 1:19PM EDT | 2022-12-16 | 5.00 | 4.95 | 5.20 | 0.00 | - | 8 | 950 | 35.23% |
| DELL230120P00050000 | 2022-07-07 2:40PM EDT | 2023-01-20 | 9.04 | 6.55 | 6.95 | 0.00 | - | 1 | 2,526 | 44.97% |
| DELL240119P00050000 | 2022-08-01 10:38AM EDT | 2024-01-19 | 9.40 | 8.10 | 8.35 | 0.00 | - | 1 | 602 | 31.09% |
© 2022 Yahoo. All rights reserved.
