Singapore markets open in 8 hours 32 minutes
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,572.76 +23.42 (+0.51%) Dow
36,044.22 -10.21 (-0.03%) Nasdaq
14,276.93 +130.22 (+0.92%) Bitcoin USD
43,631.74 -307.26 (-0.70%) CMC Crypto 200
898.87 +6.15 (+0.69%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL231208C00021000 | 2023-11-28 11:56AM EST | 21.00 | 14.85 | 19.20 | 19.25 | 0.00 | - | - | 2 | 415.63% |
| DAL231208C00024000 | 2023-12-04 9:55AM EST | 24.00 | 14.50 | 16.15 | 16.25 | 0.00 | - | - | 1 | 309.38% |
| DAL231208C00026000 | 2023-10-30 11:31AM EST | 26.00 | 5.55 | 10.60 | 11.05 | 0.00 | - | - | 2 | 0.00% |
| DAL231208C00028000 | 2023-12-05 1:47PM EST | 28.00 | 9.70 | 12.15 | 12.25 | 0.00 | - | 1 | 5 | 225.00% |
| DAL231208C00029000 | 2023-11-28 11:47AM EST | 29.00 | 6.85 | 11.20 | 11.30 | 0.00 | - | - | 4 | 240.63% |
| DAL231208C00029500 | 2023-12-05 1:47PM EST | 29.50 | 8.20 | 10.60 | 10.80 | 0.00 | - | 1 | 2 | 196.88% |
| DAL231208C00030000 | 2023-12-06 10:02AM EST | 30.00 | 9.15 | 10.20 | 10.30 | 0.00 | - | 1 | 10 | 218.75% |
| DAL231208C00031000 | 2023-12-01 12:29PM EST | 31.00 | 6.95 | 9.15 | 9.25 | 0.00 | - | 10 | 23 | 168.75% |
| DAL231208C00032000 | 2023-12-01 2:11PM EST | 32.00 | 5.95 | 8.20 | 8.30 | 0.00 | - | 5 | 29 | 177.34% |
| DAL231208C00033000 | 2023-12-06 12:33PM EST | 33.00 | 6.30 | 7.25 | 7.35 | 0.00 | - | 2 | 116 | 174.22% |
| DAL231208C00033500 | 2023-12-01 3:39PM EST | 33.50 | 4.55 | 6.70 | 6.80 | 0.00 | - | 4 | 4 | 147.66% |
| DAL231208C00034000 | 2023-12-06 2:02PM EST | 34.00 | 5.47 | 6.25 | 6.30 | 0.00 | - | 12 | 357 | 145.70% |
| DAL231208C00034500 | 2023-12-07 9:44AM EST | 34.50 | 5.45 | 5.75 | 5.85 | +0.80 | +17.20% | 5 | 19 | 142.19% |
| DAL231208C00035000 | 2023-12-07 9:38AM EST | 35.00 | 4.98 | 5.20 | 5.30 | +0.50 | +11.16% | 20 | 485 | 117.97% |
| DAL231208C00035500 | 2023-12-01 3:46PM EST | 35.50 | 2.56 | 4.65 | 4.75 | 0.00 | - | 24 | 58 | 89.06% |
| DAL231208C00036000 | 2023-12-07 10:11AM EST | 36.00 | 4.41 | 4.15 | 4.30 | +1.06 | +31.64% | 4 | 686 | 90.63% |
| DAL231208C00036500 | 2023-12-07 11:11AM EST | 36.50 | 3.76 | 3.75 | 3.80 | +1.05 | +38.75% | 3 | 1,134 | 94.53% |
| DAL231208C00037000 | 2023-12-07 11:11AM EST | 37.00 | 3.30 | 3.20 | 3.30 | +1.27 | +62.56% | 19 | 1,300 | 78.52% |
| DAL231208C00037500 | 2023-12-07 9:46AM EST | 37.50 | 2.47 | 2.64 | 2.76 | +0.54 | +27.98% | 1 | 583 | 55.47% |
| DAL231208C00038000 | 2023-12-07 11:08AM EST | 38.00 | 2.31 | 2.26 | 2.34 | +1.21 | +110.00% | 69 | 2,111 | 67.19% |
| DAL231208C00038500 | 2023-12-07 10:35AM EST | 38.50 | 1.91 | 1.74 | 1.79 | +1.19 | +165.28% | 27 | 1,933 | 50.78% |
| DAL231208C00039000 | 2023-12-07 11:12AM EST | 39.00 | 1.30 | 1.30 | 1.35 | +0.89 | +217.07% | 360 | 2,318 | 50.39% |
| DAL231208C00039500 | 2023-12-07 11:10AM EST | 39.50 | 0.89 | 0.84 | 0.88 | +0.66 | +286.96% | 180 | 843 | 40.04% |
| DAL231208C00040000 | 2023-12-07 10:58AM EST | 40.00 | 0.60 | 0.52 | 0.55 | +0.47 | +361.54% | 696 | 783 | 38.87% |
| DAL231208C00040500 | 2023-12-07 11:10AM EST | 40.50 | 0.29 | 0.28 | 0.30 | +0.23 | +383.33% | 396 | 148 | 37.50% |
| DAL231208C00041000 | 2023-12-07 10:54AM EST | 41.00 | 0.16 | 0.13 | 0.16 | +0.12 | +300.00% | 149 | 100 | 38.48% |
| DAL231208C00041500 | 2023-12-07 10:39AM EST | 41.50 | 0.09 | 0.07 | 0.08 | +0.05 | +125.00% | 60 | 83 | 39.45% |
| DAL231208C00042000 | 2023-12-07 10:29AM EST | 42.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 10 | 102 | 43.36% |
| DAL231208C00043000 | 2023-12-07 10:16AM EST | 43.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 352 | 53.91% |
| DAL231208C00044000 | 2023-12-04 10:52AM EST | 44.00 | 0.03 | 0.00 | 0.69 | 0.00 | - | - | 1 | 126.56% |
| DAL231208C00050000 | 2023-11-29 10:21AM EST | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 5 | 137.50% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL231208P00024000 | 2023-11-24 10:32AM EST | 24.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 649.61% |
| DAL231208P00026000 | 2023-11-21 2:07PM EST | 26.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 6 | 57 | 570.70% |
| DAL231208P00027000 | 2023-12-04 3:30PM EST | 27.00 | 0.18 | 0.00 | 2.12 | 0.00 | - | 3 | 27 | 533.98% |
| DAL231208P00028000 | 2023-11-29 1:36PM EST | 28.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 67 | 284.38% |
| DAL231208P00029000 | 2023-12-07 9:54AM EST | 29.00 | 0.01 | 0.00 | 0.27 | -0.07 | -87.50% | 1 | 19 | 265.63% |
| DAL231208P00030000 | 2023-11-29 3:50PM EST | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 169 | 254 | 162.50% |
| DAL231208P00030500 | 2023-11-29 9:49AM EST | 30.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 250 | 294.53% |
| DAL231208P00031000 | 2023-12-06 9:30AM EST | 31.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 523 | 159.38% |
| DAL231208P00032000 | 2023-11-29 2:40PM EST | 32.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 16 | 167 | 168.75% |
| DAL231208P00032500 | 2023-11-30 10:46AM EST | 32.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 10 | 347.27% |
| DAL231208P00033000 | 2023-12-01 12:45PM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 1,233 | 106.25% |
| DAL231208P00033500 | 2023-12-06 9:33AM EST | 33.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 25 | 221 | 216.02% |
| DAL231208P00034000 | 2023-12-06 3:42PM EST | 34.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 31 | 152 | 145.70% |
| DAL231208P00034500 | 2023-12-06 1:58PM EST | 34.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 319 | 283.40% |
| DAL231208P00035000 | 2023-12-06 2:45PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,458 | 75.00% |
| DAL231208P00035500 | 2023-12-06 10:48AM EST | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,261 | 68.75% |
| DAL231208P00036000 | 2023-12-07 10:25AM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,845 | 62.50% |
| DAL231208P00036500 | 2023-12-07 9:36AM EST | 36.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 15 | 1,010 | 56.25% |
| DAL231208P00037000 | 2023-12-07 10:46AM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,318 | 53.13% |
| DAL231208P00037500 | 2023-12-07 10:35AM EST | 37.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 86 | 335 | 50.78% |
| DAL231208P00038000 | 2023-12-07 10:25AM EST | 38.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 447 | 873 | 46.09% |
| DAL231208P00038500 | 2023-12-07 10:56AM EST | 38.50 | 0.02 | 0.02 | 0.03 | -0.21 | -91.30% | 125 | 212 | 37.50% |
| DAL231208P00039000 | 2023-12-07 11:11AM EST | 39.00 | 0.05 | 0.04 | 0.06 | -0.38 | -88.37% | 92 | 648 | 34.18% |
| DAL231208P00039500 | 2023-12-07 11:06AM EST | 39.50 | 0.11 | 0.10 | 0.13 | -0.62 | -84.93% | 354 | 651 | 31.64% |
| DAL231208P00040000 | 2023-12-07 10:52AM EST | 40.00 | 0.27 | 0.26 | 0.28 | -0.88 | -76.52% | 1,469 | 41 | 30.27% |
| DAL231208P00040500 | 2023-12-07 11:06AM EST | 40.50 | 0.51 | 0.50 | 0.56 | -0.69 | -57.50% | 71 | 3 | 31.25% |
| DAL231208P00041000 | 2023-12-07 11:04AM EST | 41.00 | 0.85 | 0.85 | 0.90 | -0.91 | -51.70% | 10 | 14 | 27.74% |
| DAL231208P00041500 | 2023-12-07 10:18AM EST | 41.50 | 1.14 | 1.31 | 1.32 | -2.66 | -70.00% | 1 | 8 | 0.00% |
| DAL231208P00042000 | 2023-12-06 10:16AM EST | 42.00 | 2.80 | 1.74 | 1.79 | 0.00 | - | 2 | 4 | 0.00% |
| DAL231208P00043000 | 2023-12-07 10:21AM EST | 43.00 | 2.52 | 2.76 | 2.81 | -1.13 | -30.96% | 8 | 0 | 0.00% |
| DAL231208P00050000 | 2023-12-07 10:33AM EST | 50.00 | 9.60 | 9.70 | 9.80 | -1.05 | -9.86% | 40 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.