Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,340.19 -205.14 (-1.05%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221021C00032500 | 2022-09-30 2:48PM EDT | 2022-10-21 | 2.55 | 2.24 | 2.45 | +0.27 | +11.84% | 6 | 59 | 46.00% |
| DELL221216C00032500 | 2022-09-30 10:22AM EDT | 2022-12-16 | 3.75 | 3.45 | 3.60 | 0.00 | - | 3 | 20 | 43.99% |
| DELL230120C00032500 | 2022-09-28 2:37PM EDT | 2023-01-20 | 4.50 | 3.85 | 4.00 | 0.00 | - | 4 | 55 | 42.09% |
| DELL230317C00032500 | 2022-09-27 2:51PM EDT | 2023-03-17 | 5.20 | 4.50 | 4.75 | 0.00 | - | 1 | 27 | 42.91% |
| DELL230421C00032500 | 2022-09-30 1:38PM EDT | 2023-04-21 | 5.25 | 4.75 | 5.00 | +0.25 | +5.00% | 2 | 118 | 41.63% |
| DELL240119C00032500 | 2022-09-27 12:21PM EDT | 2024-01-19 | 6.92 | 6.35 | 6.70 | 0.00 | - | 1 | 18 | 38.67% |
| DELL250117C00032500 | 2022-09-29 9:43AM EDT | 2025-01-17 | 8.10 | 7.70 | 8.35 | 0.00 | - | 2 | 24 | 37.60% |
Putsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221021P00032500 | 2022-09-30 3:21PM EDT | 2022-10-21 | 0.73 | 0.77 | 0.82 | -0.12 | -14.12% | 164 | 641 | 47.36% |
| DELL221118P00032500 | 2022-09-30 2:22PM EDT | 2022-11-18 | 1.27 | 1.39 | 1.46 | -0.17 | -11.81% | 37 | 436 | 45.12% |
| DELL221216P00032500 | 2022-09-30 3:18PM EDT | 2022-12-16 | 1.89 | 1.93 | 1.99 | -0.16 | -7.80% | 13 | 304 | 45.02% |
| DELL230120P00032500 | 2022-09-30 2:42PM EDT | 2023-01-20 | 2.28 | 2.40 | 2.45 | -0.17 | -6.94% | 7 | 1,831 | 43.77% |
| DELL230317P00032500 | 2022-09-28 2:37PM EDT | 2023-03-17 | 2.75 | 2.88 | 3.10 | 0.00 | - | 4 | 46 | 43.15% |
| DELL230421P00032500 | 2022-09-28 10:33AM EDT | 2023-04-21 | 2.97 | 3.20 | 3.40 | 0.00 | - | 2 | 310 | 42.36% |
| DELL240119P00032500 | 2022-09-26 11:07AM EDT | 2024-01-19 | 4.26 | 4.70 | 4.90 | 0.00 | - | 109 | 105 | 37.82% |
© 2022 Yahoo. All rights reserved.
