Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,291.41 -47.65 (-3.56%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524C00039000 | 2024-04-16 10:52AM EDT | 39.00 | 7.20 | 11.30 | 11.45 | 0.00 | - | - | 2 | 56.06% |
| DAL240524C00040000 | 2024-04-16 11:55AM EDT | 40.00 | 6.85 | 9.60 | 11.05 | 0.00 | - | - | 4 | 84.96% |
| DAL240524C00041000 | 2024-04-19 3:47PM EDT | 41.00 | 6.95 | 9.35 | 9.50 | 0.00 | - | 1 | 1 | 50.49% |
| DAL240524C00042000 | 2024-04-19 2:52PM EDT | 42.00 | 6.28 | 8.40 | 8.50 | 0.00 | - | 60 | 84 | 50.10% |
| DAL240524C00043000 | 2024-04-26 9:58AM EDT | 43.00 | 6.47 | 7.40 | 8.05 | 0.00 | - | 1 | 9 | 54.49% |
| DAL240524C00044000 | 2024-04-19 10:15AM EDT | 44.00 | 5.07 | 6.45 | 6.55 | 0.00 | - | 3 | 16 | 42.09% |
| DAL240524C00045000 | 2024-04-29 1:33PM EDT | 45.00 | 5.35 | 5.45 | 5.65 | 0.00 | - | 3 | 273 | 40.48% |
| DAL240524C00046000 | 2024-04-29 11:19AM EDT | 46.00 | 4.95 | 4.65 | 4.75 | 0.00 | - | 5 | 19 | 37.94% |
| DAL240524C00047000 | 2024-04-29 11:50AM EDT | 47.00 | 3.81 | 3.80 | 3.90 | 0.00 | - | 5 | 75 | 35.89% |
| DAL240524C00048000 | 2024-04-29 12:39PM EDT | 48.00 | 3.15 | 3.00 | 3.10 | +0.13 | +4.30% | 13 | 102 | 33.89% |
| DAL240524C00049000 | 2024-04-29 11:41AM EDT | 49.00 | 2.48 | 2.36 | 2.42 | -0.01 | -0.40% | 3 | 101 | 33.08% |
| DAL240524C00050000 | 2024-04-30 11:33AM EDT | 50.00 | 1.91 | 1.77 | 1.84 | +0.16 | +9.14% | 9 | 257 | 32.57% |
| DAL240524C00051000 | 2024-04-30 10:41AM EDT | 51.00 | 1.51 | 1.28 | 1.32 | +0.14 | +10.22% | 3 | 117 | 31.45% |
| DAL240524C00052000 | 2024-04-30 10:38AM EDT | 52.00 | 1.06 | 0.89 | 0.93 | +0.22 | +26.19% | 2 | 125 | 31.01% |
| DAL240524C00053000 | 2024-04-30 10:47AM EDT | 53.00 | 0.78 | 0.60 | 0.64 | +0.19 | +32.20% | 7 | 55 | 30.84% |
| DAL240524C00054000 | 2024-04-29 11:30AM EDT | 54.00 | 0.48 | 0.39 | 0.63 | +0.01 | +2.13% | 7 | 60 | 35.94% |
| DAL240524C00055000 | 2024-04-30 11:32AM EDT | 55.00 | 0.30 | 0.25 | 0.29 | +0.04 | +15.38% | 10 | 458 | 31.10% |
| DAL240524C00056000 | 2024-04-29 9:59AM EDT | 56.00 | 0.16 | 0.15 | 0.19 | 0.00 | - | 1 | 34 | 31.30% |
| DAL240524C00057000 | 2024-04-30 10:15AM EDT | 57.00 | 0.14 | 0.10 | 0.13 | +0.04 | +40.00% | 1 | 211 | 31.93% |
| DAL240524C00058000 | 2024-04-25 1:18PM EDT | 58.00 | 0.06 | 0.07 | 0.11 | 0.00 | - | 200 | 29 | 33.99% |
| DAL240524C00060000 | 2024-04-16 9:57AM EDT | 60.00 | 0.02 | 0.01 | 0.33 | 0.00 | - | 100 | 310 | 51.66% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524P00035000 | 2024-04-11 2:29PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 19 | 97.56% |
| DAL240524P00036000 | 2024-04-11 2:27PM EDT | 36.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 41 | 91.41% |
| DAL240524P00037000 | 2024-04-22 12:48PM EDT | 37.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 10 | 9 | 82.42% |
| DAL240524P00038000 | 2024-04-24 11:55AM EDT | 38.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 130 | 159 | 49.22% |
| DAL240524P00039000 | 2024-04-24 11:56AM EDT | 39.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 55 | 112 | 73.73% |
| DAL240524P00040000 | 2024-04-29 2:54PM EDT | 40.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 200 | 113 | 54.69% |
| DAL240524P00041000 | 2024-04-29 3:16PM EDT | 41.00 | 0.43 | 0.03 | 0.20 | +0.36 | +514.29% | 8 | 36 | 53.13% |
| DAL240524P00042000 | 2024-04-30 11:13AM EDT | 42.00 | 0.38 | 0.05 | 0.20 | +0.29 | +322.22% | 8 | 168 | 48.15% |
| DAL240524P00043000 | 2024-04-29 1:00PM EDT | 43.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 18 | 135 | 38.28% |
| DAL240524P00044000 | 2024-04-29 1:00PM EDT | 44.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 16 | 84 | 36.13% |
| DAL240524P00045000 | 2024-04-30 12:35PM EDT | 45.00 | 0.22 | 0.22 | 0.23 | -0.01 | -4.35% | 27 | 156 | 34.57% |
| DAL240524P00046000 | 2024-04-30 12:55PM EDT | 46.00 | 0.32 | 0.31 | 0.34 | -0.05 | -13.51% | 17 | 70 | 33.40% |
| DAL240524P00047000 | 2024-04-30 12:23PM EDT | 47.00 | 0.47 | 0.46 | 0.49 | -0.08 | -14.55% | 4 | 75 | 32.08% |
| DAL240524P00048000 | 2024-04-30 1:10PM EDT | 48.00 | 0.70 | 0.68 | 0.71 | -0.09 | -11.39% | 54 | 66 | 31.06% |
| DAL240524P00049000 | 2024-04-30 12:26PM EDT | 49.00 | 0.94 | 0.99 | 1.03 | -0.21 | -18.26% | 1 | 77 | 30.57% |
| DAL240524P00050000 | 2024-04-29 3:02PM EDT | 50.00 | 1.59 | 1.40 | 1.44 | 0.00 | - | 33 | 78 | 29.98% |
| DAL240524P00051000 | 2024-04-29 3:02PM EDT | 51.00 | 1.92 | 1.90 | 1.97 | -0.21 | -9.86% | 2 | 43 | 29.81% |
| DAL240524P00052000 | 2024-04-29 3:02PM EDT | 52.00 | 2.77 | 2.50 | 2.58 | 0.00 | - | 1 | 14 | 29.25% |
| DAL240524P00055000 | 2024-04-17 12:08PM EDT | 55.00 | 7.70 | 4.85 | 5.05 | 0.00 | - | - | 10 | 31.93% |
© 2024 Yahoo. All rights reserved.