Singapore markets open in 6 hours 16 minutes
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,069.62 +61.61 (+1.54%) Dow
32,549.15 +325.73 (+1.01%) Nasdaq
11,901.84 +239.05 (+2.05%) BTC-USD
29,712.73 -157.72 (-0.53%) CMC Crypto 200
665.62 +422.94 (+174.28%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:52.50
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220520C00052500 | 2022-05-17 2:21PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 52 | 749 | 50.00% |
| DELL220617C00052500 | 2022-05-17 12:22PM EDT | 2022-06-17 | 0.32 | 0.17 | 0.40 | +0.06 | +23.08% | 4 | 777 | 40.14% |
| DELL220715C00052500 | 2022-05-13 11:59AM EDT | 2022-07-15 | 0.59 | 0.40 | 0.74 | 0.00 | - | 3 | 370 | 36.28% |
| DELL221021C00052500 | 2022-05-13 10:36AM EDT | 2022-10-21 | 0.72 | 1.50 | 1.90 | 0.00 | - | 2 | 108 | 34.05% |
| DELL221216C00052500 | 2022-05-13 1:11PM EDT | 2022-12-16 | 2.05 | 1.95 | 2.44 | 0.00 | - | 1 | 404 | 33.45% |
| DELL230120C00052500 | 2022-05-17 9:38AM EDT | 2023-01-20 | 2.70 | 2.14 | 2.70 | +0.60 | +28.57% | 3 | 342 | 32.84% |
| DELL240119C00052500 | 2022-05-17 11:29AM EDT | 2024-01-19 | 4.95 | 4.50 | 5.05 | +0.45 | +10.00% | 1 | 33 | 31.07% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220520P00052500 | 2022-05-17 1:31PM EDT | 2022-05-20 | 6.02 | 6.20 | 6.75 | -1.48 | -19.73% | 1 | 115 | 64.84% |
| DELL220617P00052500 | 2022-05-10 11:45AM EDT | 2022-06-17 | 7.55 | 6.45 | 6.90 | 0.00 | - | 2,502 | 1,147 | 41.99% |
| DELL220715P00052500 | 2022-05-17 1:31PM EDT | 2022-07-15 | 6.55 | 6.60 | 7.30 | -1.45 | -18.12% | 1 | 57 | 38.50% |
| DELL221021P00052500 | 2022-04-05 2:11PM EDT | 2022-10-21 | 6.73 | 7.40 | 8.15 | 0.00 | - | 4 | 25 | 32.30% |
| DELL221216P00052500 | 2022-04-01 2:51PM EDT | 2022-12-16 | 7.50 | 7.95 | 8.50 | 0.00 | - | 50 | 53 | 30.54% |
| DELL230120P00052500 | 2022-04-20 10:05AM EDT | 2023-01-20 | 7.00 | 8.55 | 9.05 | 0.00 | - | 71 | 154 | 32.24% |
| DELL240119P00052500 | 2022-04-01 1:23PM EDT | 2024-01-19 | 9.60 | 9.55 | 11.55 | 0.00 | - | 3 | 206 | 31.36% |
© 2022 Yahoo. All rights reserved.
