Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,082.04 -34.13 (-0.67%) Dow
38,078.73 -307.36 (-0.80%) Nasdaq
15,854.64 -128.44 (-0.80%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,302.90 -36.17 (-2.70%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00030000 | 2024-04-09 2:06PM EDT | 30.00 | 17.19 | 20.15 | 20.70 | 0.00 | - | - | 30 | 106.25% |
| DAL240510C00039000 | 2024-04-26 2:39PM EDT | 39.00 | 10.82 | 11.20 | 11.60 | 0.00 | - | 3 | 8 | 94.14% |
| DAL240510C00040000 | 2024-04-19 1:55PM EDT | 40.00 | 8.27 | 8.60 | 10.90 | 0.00 | - | 1 | 7 | 110.84% |
| DAL240510C00041000 | 2024-04-19 3:35PM EDT | 41.00 | 6.85 | 8.00 | 9.55 | 0.00 | - | 2 | 23 | 73.63% |
| DAL240510C00042000 | 2024-04-29 10:09AM EDT | 42.00 | 8.15 | 6.45 | 9.40 | 0.00 | - | 25 | 45 | 119.04% |
| DAL240510C00043000 | 2024-04-29 11:43AM EDT | 43.00 | 7.45 | 6.80 | 7.90 | 0.00 | - | 12 | 21 | 84.38% |
| DAL240510C00044000 | 2024-04-29 11:02AM EDT | 44.00 | 6.53 | 5.20 | 7.00 | 0.00 | - | 10 | 70 | 80.76% |
| DAL240510C00044500 | 2024-04-25 3:28PM EDT | 44.50 | 5.50 | 4.50 | 6.10 | 0.00 | - | - | 9 | 53.32% |
| DAL240510C00045000 | 2024-04-29 1:32PM EDT | 45.00 | 5.20 | 3.75 | 5.65 | 0.00 | - | 1 | 70 | 53.13% |
| DAL240510C00045500 | 2024-04-29 3:34PM EDT | 45.50 | 4.65 | 5.05 | 5.25 | 0.00 | - | 3 | 4 | 55.08% |
| DAL240510C00046000 | 2024-04-30 11:07AM EDT | 46.00 | 4.43 | 4.55 | 4.70 | +0.13 | +3.02% | 1 | 742 | 48.24% |
| DAL240510C00046500 | 2024-04-29 3:00PM EDT | 46.50 | 3.85 | 4.05 | 4.45 | 0.00 | - | 6 | 9 | 55.86% |
| DAL240510C00047000 | 2024-04-29 11:38AM EDT | 47.00 | 3.78 | 3.65 | 3.75 | 0.00 | - | 4 | 290 | 42.58% |
| DAL240510C00047500 | 2024-04-26 1:34PM EDT | 47.50 | 2.65 | 2.06 | 3.30 | 0.00 | - | 3 | 71 | 40.53% |
| DAL240510C00048000 | 2024-04-30 10:42AM EDT | 48.00 | 3.00 | 2.66 | 2.86 | +0.56 | +22.95% | 15 | 248 | 38.43% |
| DAL240510C00048500 | 2024-04-30 10:50AM EDT | 48.50 | 2.55 | 2.27 | 2.47 | +0.50 | +24.39% | 4 | 18 | 37.65% |
| DAL240510C00049000 | 2024-04-30 10:52AM EDT | 49.00 | 2.21 | 2.02 | 2.07 | +0.10 | +4.74% | 18 | 322 | 35.79% |
| DAL240510C00049500 | 2024-04-30 11:01AM EDT | 49.50 | 1.76 | 1.69 | 1.72 | +0.06 | +3.53% | 41 | 139 | 34.82% |
| DAL240510C00050000 | 2024-04-30 11:17AM EDT | 50.00 | 1.39 | 1.39 | 1.43 | -0.03 | -2.11% | 102 | 13,395 | 34.77% |
| DAL240510C00051000 | 2024-04-30 11:07AM EDT | 51.00 | 0.86 | 0.87 | 0.89 | -0.05 | -5.49% | 25 | 247 | 32.96% |
| DAL240510C00052000 | 2024-04-30 11:16AM EDT | 52.00 | 0.52 | 0.49 | 0.53 | +0.02 | +4.00% | 14 | 385 | 32.47% |
| DAL240510C00053000 | 2024-04-30 10:45AM EDT | 53.00 | 0.31 | 0.27 | 0.31 | +0.02 | +6.90% | 49 | 127 | 32.86% |
| DAL240510C00054000 | 2024-04-29 2:53PM EDT | 54.00 | 0.12 | 0.13 | 0.17 | 0.00 | - | 9 | 17 | 33.11% |
| DAL240510C00055000 | 2024-04-29 3:59PM EDT | 55.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 92 | 191 | 33.40% |
| DAL240510C00056000 | 2024-04-29 11:58AM EDT | 56.00 | 0.05 | 0.03 | 0.11 | 0.00 | - | 23 | 246 | 40.43% |
| DAL240510C00057000 | 2024-04-29 3:54PM EDT | 57.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 41 | 237 | 46.39% |
| DAL240510C00058000 | 2024-04-23 3:51PM EDT | 58.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 120 | 55 | 59.47% |
| DAL240510C00070000 | 2024-04-10 9:56AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 79.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00035000 | 2024-04-08 10:34AM EDT | 35.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | - | 1 | 147.85% |
| DAL240510P00037000 | 2024-04-12 2:11PM EDT | 37.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 200 | 160 | 129.69% |
| DAL240510P00038000 | 2024-04-29 9:50AM EDT | 38.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 40 | 496 | 71.09% |
| DAL240510P00039000 | 2024-04-16 12:42PM EDT | 39.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 3 | 75 | 82.03% |
| DAL240510P00040000 | 2024-04-29 2:46PM EDT | 40.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 210 | 452 | 62.89% |
| DAL240510P00041000 | 2024-04-29 10:22AM EDT | 41.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 157 | 53.91% |
| DAL240510P00042000 | 2024-04-29 9:54AM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 207 | 51.17% |
| DAL240510P00042500 | 2024-04-26 11:05AM EDT | 42.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 47 | 28 | 50.78% |
| DAL240510P00043000 | 2024-04-30 10:03AM EDT | 43.00 | 0.09 | 0.01 | 0.12 | +0.06 | +200.00% | 4 | 220 | 51.95% |
| DAL240510P00043500 | 2024-04-29 10:17AM EDT | 43.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 70 | 71 | 74.41% |
| DAL240510P00044000 | 2024-04-30 10:03AM EDT | 44.00 | 0.08 | 0.02 | 0.16 | +0.04 | +100.00% | 4 | 108 | 55.47% |
| DAL240510P00045000 | 2024-04-29 2:09PM EDT | 45.00 | 0.10 | 0.04 | 0.09 | +0.04 | +66.67% | 10 | 873 | 42.19% |
| DAL240510P00045500 | 2024-04-29 10:59AM EDT | 45.50 | 0.07 | 0.02 | 0.09 | 0.00 | - | 55 | 218 | 38.87% |
| DAL240510P00046000 | 2024-04-30 10:46AM EDT | 46.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 13 | 266 | 35.55% |
| DAL240510P00046500 | 2024-04-25 3:15PM EDT | 46.50 | 0.13 | 0.10 | 0.12 | -0.16 | -55.17% | 2 | 36 | 34.57% |
| DAL240510P00047000 | 2024-04-30 9:30AM EDT | 47.00 | 0.23 | 0.14 | 0.16 | +0.03 | +15.00% | 2 | 694 | 33.79% |
| DAL240510P00047500 | 2024-04-29 11:44AM EDT | 47.50 | 0.23 | 0.20 | 0.22 | +0.01 | +4.55% | 3 | 52 | 33.20% |
| DAL240510P00048000 | 2024-04-29 2:04PM EDT | 48.00 | 0.26 | 0.29 | 0.31 | -0.11 | -29.73% | 1 | 446 | 33.20% |
| DAL240510P00048500 | 2024-04-30 11:14AM EDT | 48.50 | 0.41 | 0.38 | 0.43 | -0.10 | -19.61% | 14 | 37 | 33.35% |
| DAL240510P00049000 | 2024-04-30 11:10AM EDT | 49.00 | 0.51 | 0.49 | 0.53 | -0.05 | -8.93% | 100 | 463 | 31.84% |
| DAL240510P00049500 | 2024-04-30 11:12AM EDT | 49.50 | 0.69 | 0.66 | 0.69 | -0.17 | -19.77% | 138 | 245 | 31.45% |
| DAL240510P00050000 | 2024-04-30 11:13AM EDT | 50.00 | 0.90 | 0.86 | 0.89 | +0.02 | +2.27% | 131 | 365 | 31.25% |
| DAL240510P00051000 | 2024-04-30 10:25AM EDT | 51.00 | 1.19 | 1.35 | 1.39 | -0.39 | -24.68% | 3 | 117 | 30.62% |
| DAL240510P00052000 | 2024-04-30 10:37AM EDT | 52.00 | 1.83 | 1.97 | 2.04 | -0.33 | -15.28% | 5 | 3 | 30.18% |
| DAL240510P00053000 | 2024-04-29 3:00PM EDT | 53.00 | 3.10 | 1.85 | 2.78 | 0.00 | - | 3 | 3 | 28.03% |
| DAL240510P00060000 | 2024-04-12 9:49AM EDT | 60.00 | 13.30 | 7.80 | 11.00 | 0.00 | - | 10 | 0 | 124.81% |
© 2024 Yahoo. All rights reserved.