Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,704.60 -2,163.79 (-3.44%) CMC Crypto 200
1,257.62 -100.39 (-7.39%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621C00018000 | 2024-04-12 10:34AM EDT | 18.00 | 28.35 | 34.40 | 36.20 | 0.00 | - | 1 | 120 | 214.65% |
| DAL240621C00020000 | 2024-03-13 11:20AM EDT | 20.00 | 23.83 | 25.65 | 27.25 | 0.00 | - | 6 | 428 | 0.00% |
| DAL240621C00021000 | 2024-02-22 11:51AM EDT | 21.00 | 21.25 | 23.70 | 24.95 | 0.00 | - | 1 | 178 | 0.00% |
| DAL240621C00022000 | 2024-04-03 11:28AM EDT | 22.00 | 24.92 | 29.20 | 29.40 | 0.00 | - | 1 | 200 | 0.00% |
| DAL240621C00023000 | 2024-04-04 2:00PM EDT | 23.00 | 24.85 | 27.60 | 30.35 | 0.00 | - | 2 | 577 | 173.24% |
| DAL240621C00024000 | 2024-04-19 10:08AM EDT | 24.00 | 24.80 | 28.55 | 29.70 | 0.00 | - | 2 | 106 | 151.95% |
| DAL240621C00025000 | 2024-05-02 10:27AM EDT | 25.00 | 25.65 | 27.55 | 28.00 | 0.00 | - | 5 | 1,036 | 116.41% |
| DAL240621C00027000 | 2024-05-02 10:21AM EDT | 27.00 | 23.55 | 24.65 | 26.30 | 0.00 | - | 1 | 147 | 141.60% |
| DAL240621C00028000 | 2024-04-15 2:36PM EDT | 28.00 | 18.85 | 24.60 | 24.75 | 0.00 | - | 10 | 805 | 87.50% |
| DAL240621C00029000 | 2024-04-15 11:42AM EDT | 29.00 | 18.00 | 23.60 | 25.15 | 0.00 | - | 7 | 80 | 132.32% |
| DAL240621C00030000 | 2024-05-10 11:36AM EDT | 30.00 | 22.52 | 22.60 | 23.05 | +0.82 | +3.78% | 2 | 908 | 95.21% |
| DAL240621C00031000 | 2024-05-01 2:37PM EDT | 31.00 | 18.85 | 21.60 | 21.80 | 0.00 | - | 1 | 79 | 78.32% |
| DAL240621C00032000 | 2024-05-08 1:01PM EDT | 32.00 | 20.45 | 20.60 | 22.00 | 0.00 | - | 3 | 3,607 | 111.13% |
| DAL240621C00033000 | 2024-04-22 1:12PM EDT | 33.00 | 16.08 | 19.60 | 19.80 | 0.00 | - | 4 | 972 | 70.12% |
| DAL240621C00034000 | 2024-04-30 10:03AM EDT | 34.00 | 16.45 | 18.65 | 19.85 | 0.00 | - | 5 | 799 | 98.19% |
| DAL240621C00035000 | 2024-05-07 9:47AM EDT | 35.00 | 18.09 | 17.65 | 19.25 | +0.52 | +2.96% | 1 | 2,466 | 100.29% |
| DAL240621C00036000 | 2024-05-09 9:59AM EDT | 36.00 | 16.40 | 16.55 | 17.75 | 0.00 | - | 1 | 746 | 84.03% |
| DAL240621C00037000 | 2024-05-10 10:27AM EDT | 37.00 | 15.50 | 15.65 | 17.50 | -0.55 | -3.43% | 8 | 1,279 | 93.65% |
| DAL240621C00038000 | 2024-05-09 10:56AM EDT | 38.00 | 14.96 | 14.65 | 15.15 | 0.00 | - | 10 | 656 | 63.97% |
| DAL240621C00039000 | 2024-05-10 11:11AM EDT | 39.00 | 13.45 | 13.70 | 13.90 | -0.30 | -2.18% | 78 | 1,574 | 54.69% |
| DAL240621C00040000 | 2024-05-10 3:25PM EDT | 40.00 | 12.77 | 12.70 | 12.90 | -0.23 | -1.77% | 27 | 3,431 | 50.88% |
| DAL240621C00041000 | 2024-05-10 3:07PM EDT | 41.00 | 11.70 | 11.75 | 11.90 | +1.29 | +12.39% | 10 | 1,816 | 51.76% |
| DAL240621C00042000 | 2024-05-09 3:35PM EDT | 42.00 | 10.12 | 10.75 | 10.90 | -0.98 | -8.83% | 1 | 7,358 | 47.75% |
| DAL240621C00043000 | 2024-05-10 10:17AM EDT | 43.00 | 9.70 | 9.80 | 9.95 | -0.46 | -4.53% | 13 | 2,801 | 45.70% |
| DAL240621C00045000 | 2024-05-10 3:25PM EDT | 45.00 | 7.92 | 7.90 | 8.05 | -0.33 | -4.00% | 63 | 10,501 | 40.67% |
| DAL240621C00047000 | 2024-05-10 3:45PM EDT | 47.00 | 5.98 | 6.05 | 6.20 | -0.42 | -6.56% | 2,567 | 6,735 | 35.89% |
| DAL240621C00050000 | 2024-05-10 3:52PM EDT | 50.00 | 3.70 | 3.65 | 3.75 | -0.19 | -4.88% | 622 | 18,718 | 31.49% |
| DAL240621C00052500 | 2024-05-10 3:52PM EDT | 52.50 | 2.05 | 2.07 | 2.11 | -0.20 | -8.89% | 629 | 17,916 | 28.64% |
| DAL240621C00055000 | 2024-05-10 3:59PM EDT | 55.00 | 1.01 | 1.02 | 1.05 | -0.22 | -17.89% | 464 | 78,503 | 27.54% |
| DAL240621C00057500 | 2024-05-10 3:54PM EDT | 57.50 | 0.45 | 0.44 | 0.48 | -0.08 | -15.09% | 266 | 2,102 | 27.49% |
| DAL240621C00060000 | 2024-05-10 3:26PM EDT | 60.00 | 0.19 | 0.19 | 0.21 | -0.07 | -26.92% | 47 | 8,952 | 27.93% |
| DAL240621C00062500 | 2024-05-09 1:40PM EDT | 62.50 | 0.13 | 0.05 | 0.14 | 0.00 | - | 26 | 26 | 31.25% |
| DAL240621C00065000 | 2024-05-09 2:10PM EDT | 65.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 20 | 1,299 | 33.79% |
| DAL240621C00070000 | 2024-05-10 9:34AM EDT | 70.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 1 | 1,328 | 39.26% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621P00018000 | 2024-04-08 10:49AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,857 | 125.00% |
| DAL240621P00020000 | 2024-04-03 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 826 | 50.00% |
| DAL240621P00021000 | 2024-01-26 4:53PM EDT | 21.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 43 | 344 | 132.42% |
| DAL240621P00022000 | 2024-02-23 11:19AM EDT | 22.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 50 | 111 | 148.83% |
| DAL240621P00023000 | 2024-03-20 2:30PM EDT | 23.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 517 | 103.13% |
| DAL240621P00024000 | 2024-03-21 12:24PM EDT | 24.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 58 | 101.17% |
| DAL240621P00025000 | 2024-04-26 1:24PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 1,908 | 82.81% |
| DAL240621P00027000 | 2024-04-17 9:57AM EDT | 27.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 438 | 87.11% |
| DAL240621P00028000 | 2024-05-03 2:09PM EDT | 28.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1,179 | 87.70% |
| DAL240621P00029000 | 2024-05-10 2:04PM EDT | 29.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 10 | 1,356 | 73.44% |
| DAL240621P00030000 | 2024-05-10 2:03PM EDT | 30.00 | 0.03 | 0.00 | 0.14 | -0.02 | -40.00% | 10 | 8,704 | 78.13% |
| DAL240621P00031000 | 2024-05-10 1:24PM EDT | 31.00 | 0.04 | 0.01 | 0.17 | +0.03 | +300.00% | 84 | 5,477 | 76.95% |
| DAL240621P00032000 | 2024-05-07 3:35PM EDT | 32.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 5,327 | 60.94% |
| DAL240621P00033000 | 2024-05-03 11:28AM EDT | 33.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 34 | 2,008 | 58.98% |
| DAL240621P00034000 | 2024-05-02 11:35AM EDT | 34.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 773 | 66.80% |
| DAL240621P00035000 | 2024-05-09 3:00PM EDT | 35.00 | 0.19 | 0.02 | 0.21 | 0.00 | - | 5 | 4,539 | 63.87% |
| DAL240621P00036000 | 2024-05-08 11:00AM EDT | 36.00 | 0.22 | 0.02 | 0.22 | 0.00 | - | 8 | 467 | 60.55% |
| DAL240621P00037000 | 2024-05-09 1:17PM EDT | 37.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 14 | 3,278 | 53.52% |
| DAL240621P00038000 | 2024-05-09 3:11PM EDT | 38.00 | 0.02 | 0.02 | 0.24 | 0.00 | - | 1 | 1,887 | 53.91% |
| DAL240621P00039000 | 2024-05-06 12:31PM EDT | 39.00 | 0.02 | 0.03 | 0.22 | -0.03 | -60.00% | 1 | 1,330 | 55.86% |
| DAL240621P00040000 | 2024-05-10 9:30AM EDT | 40.00 | 0.06 | 0.05 | 0.27 | -0.22 | -78.57% | 4 | 3,403 | 54.39% |
| DAL240621P00041000 | 2024-05-09 10:39AM EDT | 41.00 | 0.28 | 0.04 | 0.28 | 0.00 | - | 16 | 1,372 | 50.88% |
| DAL240621P00042000 | 2024-05-08 1:42PM EDT | 42.00 | 0.11 | 0.08 | 0.15 | 0.00 | - | 55 | 2,417 | 40.82% |
| DAL240621P00043000 | 2024-05-10 9:56AM EDT | 43.00 | 0.14 | 0.10 | 0.17 | +0.02 | +16.67% | 10 | 2,879 | 38.28% |
| DAL240621P00045000 | 2024-05-10 3:45PM EDT | 45.00 | 0.21 | 0.19 | 0.22 | 0.00 | - | 20 | 5,664 | 33.30% |
| DAL240621P00047000 | 2024-05-10 3:59PM EDT | 47.00 | 0.36 | 0.33 | 0.36 | 0.00 | - | 134 | 6,442 | 30.13% |
| DAL240621P00050000 | 2024-05-10 3:50PM EDT | 50.00 | 0.89 | 0.86 | 0.90 | -0.01 | -1.11% | 97 | 8,797 | 27.44% |
| DAL240621P00052500 | 2024-05-10 3:49PM EDT | 52.50 | 1.81 | 1.78 | 1.81 | +0.02 | +1.12% | 217 | 3,071 | 25.86% |
| DAL240621P00055000 | 2024-05-10 11:11AM EDT | 55.00 | 3.54 | 3.20 | 3.30 | +0.31 | +9.60% | 74 | 579 | 25.24% |
| DAL240621P00057500 | 2024-05-09 9:59AM EDT | 57.50 | 5.60 | 5.15 | 5.30 | 0.00 | - | 132 | 269 | 25.78% |
| DAL240621P00060000 | 2024-05-07 9:45AM EDT | 60.00 | 7.72 | 6.80 | 7.60 | 0.00 | - | 7 | 7 | 27.64% |
| DAL240621P00065000 | 2024-04-11 9:30AM EDT | 65.00 | 18.25 | 12.20 | 12.60 | 0.00 | - | 1 | 0 | 39.45% |
| DAL240621P00070000 | 2023-10-18 10:58AM EDT | 70.00 | 36.90 | 31.65 | 36.40 | 0.00 | - | 1 | 0 | 305.40% |
© 2024 Yahoo. All rights reserved.