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
60,194.48 -2,467.80 (-3.94%) CMC Crypto 200
1,285.91 -53.16 (-3.97%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531C00039000 | 2024-04-11 11:05AM EDT | 39.00 | 8.52 | 11.30 | 11.95 | 0.00 | - | - | 1 | 54.00% |
| DAL240531C00040000 | 2024-04-26 3:04PM EDT | 40.00 | 9.89 | 9.15 | 10.75 | 0.00 | - | 2 | 4 | 56.64% |
| DAL240531C00041000 | 2024-04-16 3:36PM EDT | 41.00 | 6.20 | 8.70 | 9.65 | 0.00 | - | - | 2 | 46.78% |
| DAL240531C00042000 | 2024-04-18 12:43PM EDT | 42.00 | 7.05 | 8.30 | 8.70 | 0.00 | - | - | 19 | 44.92% |
| DAL240531C00043000 | 2024-04-17 2:18PM EDT | 43.00 | 5.45 | 7.60 | 7.70 | 0.00 | - | - | 4 | 40.43% |
| DAL240531C00044000 | 2024-04-18 12:36PM EDT | 44.00 | 5.45 | 6.65 | 6.80 | 0.00 | - | 4 | 4 | 39.75% |
| DAL240531C00045000 | 2024-04-24 2:33PM EDT | 45.00 | 3.83 | 5.75 | 5.85 | 0.00 | - | 2 | 57 | 36.62% |
| DAL240531C00046000 | 2024-04-29 11:00AM EDT | 46.00 | 4.95 | 4.75 | 5.00 | 0.00 | - | 1 | 11 | 35.74% |
| DAL240531C00047000 | 2024-04-29 2:32PM EDT | 47.00 | 3.39 | 4.05 | 4.15 | 0.00 | - | 7 | 41 | 33.84% |
| DAL240531C00048000 | 2024-04-30 1:45PM EDT | 48.00 | 3.30 | 3.30 | 3.35 | -0.09 | -2.65% | 4 | 220 | 32.08% |
| DAL240531C00049000 | 2024-04-29 12:04PM EDT | 49.00 | 2.56 | 2.58 | 2.79 | 0.00 | - | 3 | 33 | 33.57% |
| DAL240531C00050000 | 2024-04-30 12:44PM EDT | 50.00 | 1.96 | 2.01 | 2.09 | -0.20 | -9.26% | 8 | 91 | 31.15% |
| DAL240531C00051000 | 2024-04-30 11:20AM EDT | 51.00 | 1.55 | 1.53 | 1.60 | -0.04 | -2.52% | 64 | 58 | 30.96% |
| DAL240531C00052000 | 2024-04-30 11:29AM EDT | 52.00 | 1.04 | 1.12 | 1.17 | -0.02 | -1.89% | 8 | 111 | 30.35% |
| DAL240531C00053000 | 2024-04-30 12:06PM EDT | 53.00 | 0.79 | 0.79 | 0.84 | +0.03 | +3.95% | 5 | 55 | 30.05% |
| DAL240531C00054000 | 2024-04-30 11:36AM EDT | 54.00 | 0.56 | 0.55 | 0.59 | +0.06 | +12.00% | 5 | 20 | 29.88% |
| DAL240531C00055000 | 2024-04-30 10:13AM EDT | 55.00 | 0.41 | 0.38 | 0.42 | +0.04 | +10.81% | 4 | 36 | 30.18% |
| DAL240531C00056000 | 2024-04-24 12:48PM EDT | 56.00 | 0.12 | 0.25 | 0.29 | 0.00 | - | - | 8 | 30.27% |
| DAL240531C00057000 | 2024-04-26 9:30AM EDT | 57.00 | 0.19 | 0.17 | 0.21 | 0.00 | - | 2 | 18 | 30.96% |
| DAL240531C00058000 | 2024-04-29 11:58AM EDT | 58.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 8 | 0 | 31.45% |
| DAL240531C00060000 | 2024-04-29 11:57AM EDT | 60.00 | 0.43 | 0.02 | 0.50 | 0.00 | - | 8 | 100 | 50.44% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531P00037000 | 2024-04-19 3:28PM EDT | 37.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 76.17% |
| DAL240531P00038000 | 2024-04-25 3:44PM EDT | 38.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 71.00% |
| DAL240531P00039000 | 2024-04-29 2:48PM EDT | 39.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 200 | 80 | 66.11% |
| DAL240531P00040000 | 2024-04-30 11:16AM EDT | 40.00 | 0.06 | 0.02 | 0.15 | 0.00 | - | 8 | 78 | 49.02% |
| DAL240531P00041000 | 2024-04-30 11:16AM EDT | 41.00 | 0.31 | 0.03 | 0.20 | +0.22 | +244.44% | 8 | 7 | 47.66% |
| DAL240531P00042000 | 2024-04-30 12:18PM EDT | 42.00 | 0.12 | 0.06 | 0.16 | 0.00 | - | 2 | 57 | 41.02% |
| DAL240531P00043000 | 2024-04-30 2:05PM EDT | 43.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 26 | 32 | 36.33% |
| DAL240531P00044000 | 2024-04-30 10:56AM EDT | 44.00 | 0.19 | 0.17 | 0.20 | -0.01 | -5.00% | 44 | 167 | 34.47% |
| DAL240531P00045000 | 2024-04-30 2:47PM EDT | 45.00 | 0.25 | 0.25 | 0.28 | -0.07 | -21.87% | 3 | 38 | 33.15% |
| DAL240531P00046000 | 2024-04-30 11:29AM EDT | 46.00 | 0.42 | 0.37 | 0.42 | -0.04 | -8.70% | 3 | 60 | 32.67% |
| DAL240531P00047000 | 2024-04-30 12:55PM EDT | 47.00 | 0.58 | 0.54 | 0.58 | -0.09 | -13.43% | 2 | 83 | 31.45% |
| DAL240531P00048000 | 2024-04-30 10:56AM EDT | 48.00 | 0.77 | 0.78 | 0.82 | -0.16 | -17.20% | 25 | 25 | 30.76% |
| DAL240531P00049000 | 2024-04-29 11:24AM EDT | 49.00 | 1.05 | 1.09 | 1.15 | 0.00 | - | 6 | 27 | 30.45% |
| DAL240531P00050000 | 2024-04-30 2:02PM EDT | 50.00 | 1.50 | 1.49 | 1.76 | -0.13 | -7.98% | 12 | 100 | 33.45% |
| DAL240531P00051000 | 2024-04-19 2:03PM EDT | 51.00 | 3.80 | 1.98 | 2.78 | 0.00 | - | 5 | 5 | 41.80% |
| DAL240531P00052000 | 2024-04-26 11:12AM EDT | 52.00 | 3.40 | 2.52 | 2.90 | 0.00 | - | 2 | 1 | 33.74% |
© 2024 Yahoo. All rights reserved.