Singapore markets closed
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,146.01 -17.99 (-0.43%) Dow
34,110.62 -46.07 (-0.13%) Nasdaq
12,027.27 -86.51 (-0.71%) BTC-USD
23,082.03 +78.53 (+0.34%) CMC Crypto 200
533.50 -3.39 (-0.63%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EST. Market open.
Strike:45.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230210C00045000 | 2023-02-06 11:47AM EST | 2023-02-10 | 0.02 | 0.00 | 0.07 | 0.00 | - | 62 | 62 | 51.95% |
| DELL230217C00045000 | 2023-02-07 10:08AM EST | 2023-02-17 | 0.06 | 0.02 | 0.50 | 0.00 | - | 2 | 412 | 53.81% |
| DELL230224C00045000 | 2023-02-02 11:20AM EST | 2023-02-24 | 0.22 | 0.04 | 0.14 | 0.00 | - | 1 | 19 | 26.27% |
| DELL230303C00045000 | 2023-02-07 1:09PM EST | 2023-03-03 | 0.58 | 0.29 | 0.53 | 0.00 | - | 11 | 27 | 35.60% |
| DELL230317C00045000 | 2023-02-07 3:54PM EST | 2023-03-17 | 0.78 | 0.49 | 0.73 | 0.00 | - | 84 | 2,233 | 32.81% |
| DELL230421C00045000 | 2023-02-07 1:02PM EST | 2023-04-21 | 1.22 | 0.71 | 1.22 | 0.00 | - | 74 | 1,223 | 31.06% |
| DELL230721C00045000 | 2023-02-07 1:30PM EST | 2023-07-21 | 2.24 | 1.88 | 2.44 | 0.00 | - | 808 | 1,093 | 32.08% |
| DELL240119C00045000 | 2023-02-07 3:02PM EST | 2024-01-19 | 4.07 | 3.65 | 4.25 | 0.00 | - | 2 | 953 | 33.25% |
| DELL250117C00045000 | 2023-01-25 10:15AM EST | 2025-01-17 | 5.30 | 5.35 | 6.85 | 0.00 | - | 15 | 132 | 34.33% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230217P00045000 | 2023-02-07 2:06PM EST | 2023-02-17 | 3.45 | 2.84 | 3.55 | 0.00 | - | 10 | 11 | 58.79% |
| DELL230224P00045000 | 2023-02-06 12:33PM EST | 2023-02-24 | 4.20 | 2.82 | 3.60 | 0.00 | - | 1 | 1 | 46.78% |
| DELL230303P00045000 | 2023-02-07 11:16AM EST | 2023-03-03 | 3.80 | 3.15 | 4.10 | 0.00 | - | 2 | 2 | 52.69% |
| DELL230317P00045000 | 2023-02-03 11:38AM EST | 2023-03-17 | 3.20 | 3.60 | 3.85 | 0.00 | - | 29 | 199 | 36.69% |
| DELL230421P00045000 | 2023-02-02 1:07PM EST | 2023-04-21 | 3.70 | 3.85 | 4.60 | 0.00 | - | 78 | 109 | 37.35% |
| DELL230721P00045000 | 2023-02-02 12:48PM EST | 2023-07-21 | 4.54 | 4.85 | 5.10 | 0.00 | - | 5 | 11 | 29.54% |
| DELL240119P00045000 | 2023-01-26 2:53PM EST | 2024-01-19 | 6.83 | 5.60 | 6.95 | 0.00 | - | 20 | 320 | 31.81% |
| DELL250117P00045000 | 2023-02-06 12:45PM EST | 2025-01-17 | 8.45 | 7.60 | 8.30 | 0.00 | - | 1 | 25 | 27.99% |
© 2023 Yahoo. All rights reserved.
