Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
30,189.70 +932.19 (+3.19%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220617C00037500 | 2022-05-20 11:46AM EDT | 2022-06-17 | 3.70 | 3.60 | 3.95 | -11.80 | -76.13% | 1 | 0 | 54.15% |
| DELL220715C00037500 | 2022-05-20 11:47AM EDT | 2022-07-15 | 4.10 | 3.90 | 4.60 | -12.00 | -74.53% | 1 | 1 | 52.78% |
| DELL221021C00037500 | 2022-05-16 10:13AM EDT | 2022-10-21 | 9.03 | 5.10 | 5.95 | 0.00 | - | 1 | 21 | 45.73% |
| DELL221216C00037500 | 2021-08-25 5:33PM EDT | 2022-12-16 | 28.65 | 64.00 | 68.95 | 0.00 | - | - | 1 | 0.00% |
| DELL230120C00037500 | 2022-05-09 1:39PM EDT | 2023-01-20 | 9.70 | 5.75 | 6.60 | 0.00 | - | 3 | 12 | 41.53% |
| DELL240119C00037500 | 2022-05-20 1:41PM EDT | 2024-01-19 | 6.88 | 6.90 | 9.30 | -1.89 | -21.55% | 8 | 9 | 40.32% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220617P00037500 | 2022-05-20 3:47PM EDT | 2022-06-17 | 1.35 | 1.10 | 1.56 | +0.30 | +28.57% | 51 | 948 | 56.93% |
| DELL220715P00037500 | 2022-05-20 3:48PM EDT | 2022-07-15 | 1.80 | 1.53 | 2.13 | +0.35 | +24.14% | 26 | 46 | 54.20% |
| DELL221021P00037500 | 2022-05-20 1:31PM EDT | 2022-10-21 | 3.75 | 2.99 | 3.30 | +2.14 | +132.92% | 5 | 59 | 44.70% |
| DELL221216P00037500 | 2022-05-20 12:56PM EDT | 2022-12-16 | 4.00 | 3.30 | 3.85 | +1.80 | +81.82% | 3 | 2 | 43.12% |
| DELL230120P00037500 | 2022-05-20 2:48PM EDT | 2023-01-20 | 4.30 | 3.65 | 4.25 | +1.95 | +82.98% | 14 | 489 | 43.19% |
| DELL240119P00037500 | 2022-05-19 1:13PM EDT | 2024-01-19 | 5.45 | 5.05 | 6.50 | +0.10 | +1.87% | 10 | 1,011 | 39.05% |
© 2022 Yahoo. All rights reserved.
