Singapore markets open in 6 hours 33 minutes
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,058.38 +50.37 (+1.26%) Dow
32,465.21 +241.79 (+0.75%) Nasdaq
11,858.15 +195.35 (+1.68%) BTC-USD
29,623.93 -187.90 (-0.63%) CMC Crypto 200
664.97 +422.29 (+174.01%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:35.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220617C00035000 | 2021-12-01 4:58PM EDT | 2022-06-17 | 21.00 | 21.10 | 21.65 | 0.00 | - | 1 | 1 | 332.81% |
| DELL221216C00035000 | 2021-12-07 12:16PM EDT | 2022-12-16 | 23.50 | 21.70 | 25.80 | 0.00 | - | 1 | 0 | 151.83% |
| DELL230120C00035000 | 2022-04-07 10:18AM EDT | 2023-01-20 | 14.00 | 11.35 | 12.90 | 0.00 | - | 4 | 7 | 43.68% |
| DELL240119C00035000 | 2022-05-06 1:18PM EDT | 2024-01-19 | 13.91 | 13.65 | 15.40 | 0.00 | - | 4 | 20 | 42.75% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220520P00035000 | 2022-04-19 11:32AM EDT | 2022-05-20 | 0.08 | 0.00 | 0.51 | 0.00 | - | 1 | 4 | 182.03% |
| DELL220617P00035000 | 2022-05-16 3:24PM EDT | 2022-06-17 | 0.25 | 0.10 | 0.23 | 0.00 | - | 1 | 71 | 58.40% |
| DELL220715P00035000 | 2022-05-12 1:54PM EDT | 2022-07-15 | 0.60 | 0.11 | 0.34 | 0.00 | - | 1 | 58 | 50.39% |
| DELL221021P00035000 | 2022-05-17 11:21AM EDT | 2022-10-21 | 0.87 | 0.71 | 1.03 | -0.25 | -22.32% | 20 | 10 | 43.53% |
| DELL221216P00035000 | 2022-05-16 11:16AM EDT | 2022-12-16 | 1.54 | 0.98 | 1.30 | 0.00 | - | 7 | 19 | 40.80% |
| DELL230120P00035000 | 2022-05-12 2:48PM EDT | 2023-01-20 | 1.40 | 1.07 | 1.45 | -0.63 | -31.03% | 1 | 515 | 39.48% |
| DELL240119P00035000 | 2022-05-09 1:30PM EDT | 2024-01-19 | 3.05 | 1.85 | 2.91 | 0.00 | - | 1 | 7 | 34.45% |
© 2022 Yahoo. All rights reserved.
