Singapore markets close in 7 hours 46 minutes
Straits Times Index
3,153.23 0.00 (0.00%) Nikkei
27,328.85 +208.32 (+0.77%) Hang Seng
18,087.97 +1,008.46 (+5.90%) FTSE 100
7,052.62 -33.84 (-0.48%) BTC-USD
20,311.66 +111.33 (+0.55%) CMC Crypto 200
461.71 +3.30 (+0.72%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221021C00045000 | 2022-10-05 3:22PM EDT | 2022-10-21 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 2,361 | 41.41% |
| DELL221118C00045000 | 2022-09-23 11:05AM EDT | 2022-11-18 | 0.11 | 0.11 | 0.14 | 0.00 | - | 1 | 5 | 33.20% |
| DELL221216C00045000 | 2022-10-04 9:30AM EDT | 2022-12-16 | 0.31 | 0.48 | 0.53 | 0.00 | - | 1 | 459 | 37.45% |
| DELL230120C00045000 | 2022-10-05 10:05AM EDT | 2023-01-20 | 0.66 | 0.78 | 0.87 | +0.01 | +1.54% | 1 | 1,146 | 36.72% |
| DELL230317C00045000 | 2022-10-04 2:28PM EDT | 2023-03-17 | 1.19 | 1.33 | 1.45 | 0.00 | - | 16 | 109 | 36.94% |
| DELL230421C00045000 | 2022-10-05 1:39PM EDT | 2023-04-21 | 1.69 | 1.67 | 1.78 | +0.61 | +56.48% | 7 | 158 | 36.94% |
| DELL240119C00045000 | 2022-10-04 2:48PM EDT | 2024-01-19 | 3.27 | 3.35 | 3.70 | 0.00 | - | 4 | 1,170 | 35.85% |
| DELL250117C00045000 | 2022-10-04 2:48PM EDT | 2025-01-17 | 5.24 | 5.15 | 5.75 | 0.00 | - | 4 | 28 | 35.98% |
Putsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221021P00045000 | 2022-10-04 1:32PM EDT | 2022-10-21 | 8.20 | 7.15 | 7.60 | 0.00 | - | 12 | 1,185 | 62.50% |
| DELL221118P00045000 | 2022-10-03 10:00AM EDT | 2022-11-18 | 10.77 | 7.20 | 7.75 | 0.00 | - | 8 | 10 | 50.29% |
| DELL221216P00045000 | 2022-10-04 10:11AM EDT | 2022-12-16 | 8.40 | 7.60 | 7.90 | 0.00 | - | 100 | 586 | 42.53% |
| DELL230120P00045000 | 2022-10-05 3:16PM EDT | 2023-01-20 | 7.85 | 7.75 | 8.35 | -1.65 | -17.37% | 2 | 1,212 | 42.09% |
| DELL230421P00045000 | 2022-10-03 9:30AM EDT | 2023-04-21 | 11.35 | 8.60 | 8.90 | 0.00 | - | 4 | 24 | 36.77% |
| DELL240119P00045000 | 2022-09-28 12:31PM EDT | 2024-01-19 | 11.95 | 9.90 | 10.20 | 0.00 | - | 1 | 376 | 32.03% |
© 2022 Yahoo. All rights reserved.
