Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,544.00 -126.79 (-0.48%) CMC Crypto 200
565.94 -2.11 (-0.37%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL231215C00020000 | 2023-09-07 12:01PM EDT | 20.00 | 21.25 | 17.90 | 18.00 | 0.00 | - | 2 | 102 | 80.08% |
| DAL231215C00021000 | 2023-09-05 9:49AM EDT | 21.00 | 21.00 | 16.90 | 17.05 | 0.00 | - | 5 | 53 | 76.37% |
| DAL231215C00022000 | 2023-09-08 11:03AM EDT | 22.00 | 19.50 | 15.90 | 16.05 | 0.00 | - | 1 | 56 | 71.19% |
| DAL231215C00023000 | 2023-09-06 1:44PM EDT | 23.00 | 19.05 | 14.95 | 15.05 | 0.00 | - | 5 | 27 | 67.68% |
| DAL231215C00024000 | 2023-09-22 9:31AM EDT | 24.00 | 14.70 | 13.95 | 14.05 | -2.95 | -16.71% | 3 | 68 | 62.79% |
| DAL231215C00025000 | 2023-09-14 1:17PM EDT | 25.00 | 14.77 | 13.00 | 13.10 | 0.00 | - | 2 | 80 | 60.55% |
| DAL231215C00027000 | 2023-09-08 12:18PM EDT | 27.00 | 14.70 | 11.15 | 11.20 | 0.00 | - | 7 | 143 | 56.01% |
| DAL231215C00028000 | 2023-09-22 12:53PM EDT | 28.00 | 10.30 | 10.20 | 10.30 | -0.50 | -4.63% | 2 | 78 | 53.71% |
| DAL231215C00029000 | 2023-09-22 10:40AM EDT | 29.00 | 9.65 | 9.30 | 9.35 | -0.96 | -9.05% | 8 | 233 | 51.12% |
| DAL231215C00030000 | 2023-09-21 11:30AM EDT | 30.00 | 9.20 | 8.35 | 8.45 | 0.00 | - | 2 | 104 | 49.51% |
| DAL231215C00031000 | 2023-09-19 12:28PM EDT | 31.00 | 8.85 | 7.45 | 7.55 | 0.00 | - | 4 | 103 | 46.88% |
| DAL231215C00032000 | 2023-09-18 12:10PM EDT | 32.00 | 7.95 | 6.55 | 6.65 | 0.00 | - | 13 | 199 | 43.95% |
| DAL231215C00033000 | 2023-09-21 11:32AM EDT | 33.00 | 6.60 | 5.80 | 5.85 | 0.00 | - | 6 | 561 | 42.58% |
| DAL231215C00034000 | 2023-09-22 1:25PM EDT | 34.00 | 5.01 | 5.00 | 5.05 | -0.49 | -8.91% | 4 | 137 | 40.63% |
| DAL231215C00035000 | 2023-09-21 9:56AM EDT | 35.00 | 4.30 | 4.20 | 4.30 | -0.49 | -10.23% | 5 | 238 | 38.92% |
| DAL231215C00036000 | 2023-09-21 9:46AM EDT | 36.00 | 4.10 | 3.55 | 3.65 | 0.00 | - | 5 | 807 | 38.06% |
| DAL231215C00037000 | 2023-09-22 11:59AM EDT | 37.00 | 2.99 | 2.94 | 2.97 | -0.56 | -15.77% | 96 | 730 | 36.04% |
| DAL231215C00038000 | 2023-09-22 12:18PM EDT | 38.00 | 2.48 | 2.39 | 2.42 | -0.29 | -10.47% | 564 | 833 | 35.06% |
| DAL231215C00039000 | 2023-09-22 12:25PM EDT | 39.00 | 1.98 | 1.91 | 1.95 | -0.26 | -11.61% | 185 | 1,802 | 34.35% |
| DAL231215C00040000 | 2023-09-22 12:49PM EDT | 40.00 | 1.53 | 1.49 | 1.54 | -0.23 | -13.07% | 117 | 3,613 | 33.64% |
| DAL231215C00041000 | 2023-09-22 10:52AM EDT | 41.00 | 1.20 | 1.15 | 1.19 | -0.18 | -13.04% | 36 | 1,184 | 32.91% |
| DAL231215C00042000 | 2023-09-22 12:53PM EDT | 42.00 | 0.89 | 0.88 | 0.91 | -0.18 | -16.82% | 8 | 10,605 | 32.40% |
| DAL231215C00043000 | 2023-09-22 12:15PM EDT | 43.00 | 0.66 | 0.65 | 0.68 | -0.18 | -21.43% | 28 | 1,960 | 31.89% |
| DAL231215C00044000 | 2023-09-22 12:10PM EDT | 44.00 | 0.49 | 0.48 | 0.51 | -0.14 | -22.22% | 18 | 1,429 | 31.64% |
| DAL231215C00045000 | 2023-09-22 1:25PM EDT | 45.00 | 0.37 | 0.35 | 0.38 | -0.09 | -19.57% | 93 | 48,425 | 31.45% |
| DAL231215C00046000 | 2023-09-21 1:49PM EDT | 46.00 | 0.34 | 0.26 | 0.28 | 0.00 | - | 2 | 53 | 31.35% |
| DAL231215C00048000 | 2023-09-22 10:31AM EDT | 48.00 | 0.16 | 0.14 | 0.15 | -0.01 | -5.88% | 2 | 4,513 | 31.25% |
| DAL231215C00050000 | 2023-09-22 12:59PM EDT | 50.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 9 | 44,356 | 32.03% |
| DAL231215C00052500 | 2023-09-22 12:59PM EDT | 52.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 11 | 1,924 | 33.01% |
| DAL231215C00055000 | 2023-09-20 10:58AM EDT | 55.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 14 | 3,502 | 34.38% |
| DAL231215C00057500 | 2023-09-15 10:28AM EDT | 57.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 1,309 | 37.89% |
| DAL231215C00060000 | 2023-09-12 9:34AM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 883 | 41.02% |
| DAL231215C00065000 | 2023-08-23 10:26AM EDT | 65.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 78 | 234 | 46.88% |
| DAL231215C00070000 | 2023-09-19 11:11AM EDT | 70.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 191 | 50.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL231215P00020000 | 2023-09-18 1:58PM EDT | 20.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 170 | 58.98% |
| DAL231215P00021000 | 2023-08-29 3:25PM EDT | 21.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 2 | 12 | 57.03% |
| DAL231215P00022000 | 2023-08-21 10:24AM EDT | 22.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 20 | 30 | 50.78% |
| DAL231215P00023000 | 2023-07-13 2:59PM EDT | 23.00 | 0.16 | 0.03 | 0.26 | 0.00 | - | 2 | 32 | 59.57% |
| DAL231215P00024000 | 2023-09-21 3:23PM EDT | 24.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 11 | 207 | 50.00% |
| DAL231215P00025000 | 2023-09-19 12:09PM EDT | 25.00 | 0.09 | 0.11 | 0.12 | 0.00 | - | 1 | 2,144 | 49.02% |
| DAL231215P00027000 | 2023-09-18 3:55PM EDT | 27.00 | 0.13 | 0.17 | 0.18 | 0.00 | - | 1 | 1,304 | 44.73% |
| DAL231215P00028000 | 2023-09-21 9:51AM EDT | 28.00 | 0.19 | 0.21 | 0.23 | 0.00 | - | 25 | 315 | 43.16% |
| DAL231215P00029000 | 2023-09-18 3:44PM EDT | 29.00 | 0.20 | 0.27 | 0.29 | 0.00 | - | 1 | 147 | 41.41% |
| DAL231215P00030000 | 2023-09-22 1:24PM EDT | 30.00 | 0.35 | 0.35 | 0.36 | +0.10 | +40.00% | 8 | 823 | 39.60% |
| DAL231215P00031000 | 2023-09-21 9:46AM EDT | 31.00 | 0.40 | 0.44 | 0.46 | 0.00 | - | 1,000 | 4,510 | 38.18% |
| DAL231215P00032000 | 2023-09-21 3:50PM EDT | 32.00 | 0.51 | 0.56 | 0.59 | 0.00 | - | 10 | 350 | 36.87% |
| DAL231215P00033000 | 2023-09-21 3:42PM EDT | 33.00 | 0.67 | 0.72 | 0.75 | 0.00 | - | 11 | 1,129 | 35.55% |
| DAL231215P00034000 | 2023-09-21 3:42PM EDT | 34.00 | 0.84 | 0.92 | 0.96 | 0.00 | - | 10 | 1,329 | 34.45% |
| DAL231215P00035000 | 2023-09-22 1:14PM EDT | 35.00 | 1.16 | 1.18 | 1.20 | +0.18 | +18.37% | 21 | 11,069 | 33.11% |
| DAL231215P00036000 | 2023-09-22 9:50AM EDT | 36.00 | 1.47 | 1.49 | 1.52 | +0.30 | +25.64% | 8 | 985 | 32.18% |
| DAL231215P00037000 | 2023-09-22 12:20PM EDT | 37.00 | 1.83 | 1.87 | 1.89 | +0.15 | +8.93% | 482 | 488 | 31.13% |
| DAL231215P00038000 | 2023-09-22 12:53PM EDT | 38.00 | 2.28 | 2.32 | 2.35 | +0.23 | +11.22% | 27 | 847 | 30.37% |
| DAL231215P00039000 | 2023-09-22 12:46PM EDT | 39.00 | 2.80 | 2.83 | 2.86 | +0.37 | +15.23% | 15 | 765 | 29.37% |
| DAL231215P00040000 | 2023-09-22 12:36PM EDT | 40.00 | 3.40 | 3.40 | 3.50 | +0.40 | +13.33% | 3 | 729 | 29.18% |
| DAL231215P00041000 | 2023-09-22 1:06PM EDT | 41.00 | 4.09 | 4.05 | 4.15 | +0.34 | +9.07% | 4 | 1,638 | 28.13% |
| DAL231215P00042000 | 2023-09-22 12:45PM EDT | 42.00 | 4.84 | 4.80 | 4.85 | +0.74 | +18.05% | 2 | 1,311 | 26.69% |
| DAL231215P00043000 | 2023-09-22 12:53PM EDT | 43.00 | 5.57 | 5.60 | 5.65 | +0.43 | +8.37% | 14 | 1,683 | 25.83% |
| DAL231215P00044000 | 2023-09-20 9:45AM EDT | 44.00 | 4.80 | 6.45 | 6.50 | 0.00 | - | 3 | 5 | 24.85% |
| DAL231215P00045000 | 2023-09-21 3:40PM EDT | 45.00 | 6.95 | 7.35 | 7.45 | 0.00 | - | 26 | 2,528 | 25.78% |
| DAL231215P00046000 | 2023-09-21 3:24PM EDT | 46.00 | 7.74 | 8.25 | 8.40 | 0.00 | - | 7 | 11 | 26.17% |
| DAL231215P00047000 | 2023-09-19 9:50AM EDT | 47.00 | 8.00 | 9.20 | 9.30 | 0.00 | - | 2 | 11 | 21.88% |
| DAL231215P00048000 | 2023-09-21 9:44AM EDT | 48.00 | 9.55 | 10.25 | 10.35 | 0.00 | - | 1 | 1 | 27.74% |
| DAL231215P00050000 | 2023-09-20 10:49AM EDT | 50.00 | 10.42 | 12.20 | 12.30 | 0.00 | - | 1 | 866 | 26.95% |
| DAL231215P00052500 | 2023-08-24 11:14AM EDT | 52.50 | 10.55 | 14.75 | 14.80 | 0.00 | - | 1 | 0 | 30.86% |
| DAL231215P00055000 | 2023-09-14 9:46AM EDT | 55.00 | 15.55 | 17.20 | 17.30 | 0.00 | - | 1 | 2 | 34.57% |
| DAL231215P00057500 | 2023-07-28 9:36AM EDT | 57.50 | 11.85 | 15.60 | 15.90 | 0.00 | - | 1 | 0 | 0.00% |
| DAL231215P00060000 | 2023-08-24 12:06PM EDT | 60.00 | 18.25 | 22.20 | 22.30 | 0.00 | - | 1 | 5 | 41.21% |
| DAL231215P00065000 | 2023-07-13 10:54AM EDT | 65.00 | 16.80 | 20.70 | 21.00 | 0.00 | - | - | 0 | 0.00% |
| DAL231215P00070000 | 2023-07-24 10:38AM EDT | 70.00 | 22.22 | 28.00 | 28.25 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
