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
26,615.77 +28.37 (+0.11%) CMC Crypto 200
567.85 -0.20 (-0.03%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250117C00015000 | 2023-09-22 11:21AM EDT | 15.00 | 23.90 | 23.70 | 23.85 | -1.25 | -4.97% | 2 | 38 | 65.33% |
| DAL250117C00018000 | 2023-09-20 3:41PM EDT | 18.00 | 22.05 | 21.05 | 21.25 | 0.00 | - | 1 | 28 | 60.40% |
| DAL250117C00020000 | 2023-09-20 11:44AM EDT | 20.00 | 21.10 | 19.35 | 19.60 | 0.00 | - | 1 | 77 | 57.89% |
| DAL250117C00023000 | 2023-08-15 1:44PM EDT | 23.00 | 22.20 | 18.25 | 18.50 | 0.00 | - | 2 | 12 | 67.80% |
| DAL250117C00025000 | 2023-09-22 9:49AM EDT | 25.00 | 15.35 | 15.35 | 15.50 | -0.85 | -5.25% | 3 | 307 | 51.56% |
| DAL250117C00028000 | 2023-09-20 3:31PM EDT | 28.00 | 14.18 | 13.10 | 13.25 | 0.00 | - | 3 | 830 | 49.05% |
| DAL250117C00030000 | 2023-09-21 2:21PM EDT | 30.00 | 11.80 | 11.65 | 11.80 | -0.54 | -4.38% | 1 | 1,298 | 46.85% |
| DAL250117C00032000 | 2023-09-21 2:21PM EDT | 32.00 | 10.97 | 10.35 | 10.50 | 0.00 | - | 5 | 1,132 | 45.36% |
| DAL250117C00035000 | 2023-09-21 2:38PM EDT | 35.00 | 9.07 | 8.55 | 8.65 | 0.00 | - | 6 | 555 | 42.98% |
| DAL250117C00037000 | 2023-09-21 2:38PM EDT | 37.00 | 7.94 | 7.45 | 7.55 | 0.00 | - | 5 | 289 | 41.69% |
| DAL250117C00040000 | 2023-09-22 9:53AM EDT | 40.00 | 6.02 | 6.00 | 6.10 | -0.26 | -4.14% | 2 | 7,594 | 40.11% |
| DAL250117C00042000 | 2023-09-21 2:53PM EDT | 42.00 | 5.50 | 5.10 | 5.20 | 0.00 | - | 6 | 3,152 | 38.89% |
| DAL250117C00045000 | 2023-09-22 1:17PM EDT | 45.00 | 4.04 | 4.00 | 4.10 | -0.66 | -14.04% | 14 | 2,071 | 37.68% |
| DAL250117C00047000 | 2023-09-22 3:01PM EDT | 47.00 | 3.35 | 3.40 | 3.50 | -0.40 | -10.67% | 24 | 595 | 37.12% |
| DAL250117C00050000 | 2023-09-22 2:42PM EDT | 50.00 | 2.60 | 2.64 | 2.70 | -0.30 | -10.34% | 4 | 3,939 | 36.12% |
| DAL250117C00052500 | 2023-09-22 10:07AM EDT | 52.50 | 2.18 | 2.10 | 2.18 | -0.30 | -12.10% | 2 | 552 | 35.57% |
| DAL250117C00055000 | 2023-09-22 12:43PM EDT | 55.00 | 1.67 | 1.67 | 1.74 | -0.23 | -12.11% | 14 | 1,680 | 34.99% |
| DAL250117C00057500 | 2023-09-20 2:54PM EDT | 57.50 | 1.59 | 1.32 | 1.39 | 0.00 | - | 3 | 189 | 34.55% |
| DAL250117C00060000 | 2023-09-22 11:16AM EDT | 60.00 | 1.10 | 1.04 | 1.11 | -0.14 | -11.29% | 13 | 2,669 | 34.20% |
| DAL250117C00065000 | 2023-09-13 11:20AM EDT | 65.00 | 0.99 | 0.65 | 0.70 | 0.00 | - | 5 | 670 | 33.59% |
| DAL250117C00070000 | 2023-09-22 10:08AM EDT | 70.00 | 0.45 | 0.41 | 0.45 | -0.07 | -13.46% | 6 | 497 | 33.28% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250117P00015000 | 2023-09-22 10:30AM EDT | 15.00 | 0.39 | 0.27 | 0.39 | +0.06 | +18.18% | 2 | 350 | 50.93% |
| DAL250117P00018000 | 2023-09-22 10:30AM EDT | 18.00 | 0.57 | 0.44 | 0.57 | +0.06 | +11.76% | 2 | 652 | 47.80% |
| DAL250117P00020000 | 2023-09-13 10:45AM EDT | 20.00 | 0.62 | 0.68 | 0.70 | 0.00 | - | 20 | 419 | 44.43% |
| DAL250117P00023000 | 2023-09-22 1:42PM EDT | 23.00 | 1.03 | 1.01 | 1.05 | +0.20 | +24.10% | 2 | 643 | 41.36% |
| DAL250117P00025000 | 2023-09-22 11:36AM EDT | 25.00 | 1.29 | 1.30 | 1.34 | +0.02 | +1.57% | 2 | 4,629 | 39.40% |
| DAL250117P00028000 | 2023-09-07 3:50PM EDT | 28.00 | 1.53 | 1.85 | 1.90 | 0.00 | - | 5 | 2,854 | 36.77% |
| DAL250117P00030000 | 2023-09-21 3:20PM EDT | 30.00 | 2.24 | 2.32 | 2.38 | 0.00 | - | 20 | 3,325 | 35.25% |
| DAL250117P00032000 | 2023-09-19 12:46PM EDT | 32.00 | 2.60 | 2.88 | 2.94 | 0.00 | - | 350 | 5,356 | 33.79% |
| DAL250117P00035000 | 2023-09-22 12:45PM EDT | 35.00 | 3.90 | 3.90 | 3.95 | +0.50 | +14.71% | 1 | 7,436 | 31.64% |
| DAL250117P00037000 | 2023-09-22 11:41AM EDT | 37.00 | 4.70 | 4.70 | 4.75 | +0.45 | +10.59% | 15 | 4,827 | 30.26% |
| DAL250117P00040000 | 2023-09-22 10:15AM EDT | 40.00 | 6.07 | 6.10 | 6.20 | +0.37 | +6.49% | 7 | 5,890 | 28.48% |
| DAL250117P00042000 | 2023-09-20 3:18PM EDT | 42.00 | 6.60 | 7.20 | 7.25 | 0.00 | - | 18 | 1,125 | 26.94% |
| DAL250117P00045000 | 2023-09-19 1:09PM EDT | 45.00 | 8.25 | 9.00 | 9.15 | 0.00 | - | 35 | 2,033 | 25.21% |
| DAL250117P00047000 | 2023-09-15 2:27PM EDT | 47.00 | 9.20 | 10.40 | 10.55 | 0.00 | - | 11 | 1,040 | 23.93% |
| DAL250117P00050000 | 2023-09-15 11:46AM EDT | 50.00 | 11.20 | 12.75 | 12.85 | 0.00 | - | 2 | 803 | 21.75% |
| DAL250117P00052500 | 2023-08-04 12:49PM EDT | 52.50 | 10.50 | 11.00 | 11.40 | 0.00 | - | 244 | 289 | 0.00% |
| DAL250117P00055000 | 2023-08-24 3:40PM EDT | 55.00 | 13.81 | 17.15 | 17.25 | 0.00 | - | 5 | 214 | 17.92% |
| DAL250117P00057500 | 2023-09-18 10:35AM EDT | 57.50 | 18.20 | 19.60 | 19.70 | 0.00 | - | 1 | 36 | 18.16% |
| DAL250117P00060000 | 2023-09-08 10:59AM EDT | 60.00 | 18.90 | 22.10 | 22.25 | 0.00 | - | 2 | 0 | 21.19% |
| DAL250117P00065000 | 2023-08-09 10:28AM EDT | 65.00 | 19.55 | 23.70 | 24.15 | 0.00 | - | 5 | 0 | 0.00% |
| DAL250117P00070000 | 2023-07-24 3:39PM EDT | 70.00 | 22.55 | 27.50 | 28.10 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
