Singapore markets open in 8 hours 2 minutes
Straits Times Index
3,116.31 -49.19 (-1.55%) S&P 500
3,701.76 +54.47 (+1.49%) Dow
29,586.67 +451.68 (+1.55%) Nasdaq
10,967.30 +137.80 (+1.27%) BTC-USD
19,510.64 +418.73 (+2.19%) CMC Crypto 200
444.81 +16.03 (+3.74%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:35.00
Callsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221021C00035000 | 2022-09-28 12:21PM EDT | 2022-10-21 | 1.45 | 1.30 | 1.37 | +0.15 | +11.54% | 81 | 410 | 39.16% |
| DELL221118C00035000 | 2022-09-28 12:41PM EDT | 2022-11-18 | 1.95 | 1.90 | 1.94 | +0.04 | +2.09% | 134 | 0 | 37.45% |
| DELL221216C00035000 | 2022-09-28 12:28PM EDT | 2022-12-16 | 2.73 | 2.63 | 2.68 | +0.08 | +3.02% | 10 | 0 | 41.55% |
| DELL230120C00035000 | 2022-09-28 10:08AM EDT | 2023-01-20 | 3.05 | 3.05 | 3.10 | +0.05 | +1.67% | 2 | 103 | 40.04% |
| DELL230317C00035000 | 2022-09-26 3:46PM EDT | 2023-03-17 | 3.80 | 3.75 | 3.85 | 0.00 | - | 60 | 76 | 40.75% |
| DELL230421C00035000 | 2022-09-27 3:13PM EDT | 2023-04-21 | 4.25 | 4.00 | 4.15 | +0.10 | +2.41% | 5 | 378 | 40.02% |
| DELL240119C00035000 | 2022-09-27 12:21PM EDT | 2024-01-19 | 5.71 | 5.65 | 6.05 | 0.00 | - | 1 | 76 | 38.33% |
| DELL250117C00035000 | 2022-09-20 1:16PM EDT | 2025-01-17 | 8.75 | 7.20 | 7.70 | 0.00 | - | 15 | 0 | 36.93% |
Putsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221021P00035000 | 2022-09-28 12:21PM EDT | 2022-10-21 | 1.47 | 1.53 | 1.62 | -0.28 | -16.00% | 29 | 2,664 | 44.48% |
| DELL221118P00035000 | 2022-09-28 12:08PM EDT | 2022-11-18 | 2.05 | 2.14 | 2.20 | -0.26 | -11.26% | 12 | 290 | 41.26% |
| DELL221216P00035000 | 2022-09-28 12:31PM EDT | 2022-12-16 | 2.75 | 2.73 | 2.80 | -0.19 | -6.46% | 26 | 827 | 42.48% |
| DELL230120P00035000 | 2022-09-28 12:24PM EDT | 2023-01-20 | 3.20 | 3.15 | 3.25 | -0.20 | -5.88% | 10 | 1,373 | 41.21% |
| DELL230317P00035000 | 2022-09-27 12:24PM EDT | 2023-03-17 | 4.00 | 3.75 | 3.95 | 0.00 | - | 1 | 0 | 41.19% |
| DELL230421P00035000 | 2022-09-28 12:32PM EDT | 2023-04-21 | 4.10 | 4.05 | 4.20 | -0.10 | -2.38% | 37 | 109 | 39.94% |
| DELL240119P00035000 | 2022-09-26 3:04PM EDT | 2024-01-19 | 5.58 | 5.60 | 5.75 | 0.00 | - | 1 | 42 | 36.06% |
| DELL250117P00035000 | 2022-09-28 10:53AM EDT | 2025-01-17 | 7.00 | 6.85 | 7.25 | +0.58 | +9.03% | 3 | 1 | 34.47% |
© 2022 Yahoo. All rights reserved.
