Singapore markets close in 6 hours 52 minutes
Straits Times Index
3,186.91 +32.22 (+1.02%) Nikkei
37,884.24 -77.56 (-0.20%) Hang Seng
16,285.41 +33.57 (+0.21%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,880.14 -2,320.98 (-3.62%) CMC Crypto 200
885.54 0.00 (0.00%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250620C00018000 | 2024-03-11 10:32AM EDT | 18.00 | 25.05 | 28.50 | 32.90 | 0.00 | - | 24 | 27 | 66.58% |
| DAL250620C00020000 | 2024-03-27 12:39PM EDT | 20.00 | 28.00 | 26.60 | 31.25 | 0.00 | - | 1 | 62 | 64.31% |
| DAL250620C00023000 | 2024-03-28 12:55PM EDT | 23.00 | 25.95 | 24.05 | 28.45 | 0.00 | - | 2 | 103 | 60.18% |
| DAL250620C00025000 | 2024-04-10 9:37AM EDT | 25.00 | 25.75 | 22.50 | 26.75 | 0.00 | - | 2 | 93 | 59.13% |
| DAL250620C00028000 | 2024-02-20 10:41AM EDT | 28.00 | 14.70 | 18.85 | 20.75 | 0.00 | - | 3 | 53 | 40.75% |
| DAL250620C00030000 | 2024-04-17 12:49PM EDT | 30.00 | 19.65 | 18.35 | 20.65 | +0.09 | +0.46% | 88 | 221 | 55.40% |
| DAL250620C00032000 | 2024-04-15 1:55PM EDT | 32.00 | 17.16 | 16.25 | 20.60 | 0.00 | - | 5 | 188 | 65.04% |
| DAL250620C00035000 | 2024-04-11 11:13AM EDT | 35.00 | 15.55 | 16.00 | 16.75 | 0.00 | - | 6 | 590 | 50.44% |
| DAL250620C00037000 | 2024-04-10 2:09PM EDT | 37.00 | 13.54 | 13.20 | 14.70 | 0.00 | - | 6 | 674 | 44.95% |
| DAL250620C00040000 | 2024-04-17 2:49PM EDT | 40.00 | 12.42 | 12.05 | 12.60 | +0.87 | +7.53% | 6 | 317 | 42.86% |
| DAL250620C00042000 | 2024-04-16 9:55AM EDT | 42.00 | 9.95 | 10.45 | 11.30 | 0.00 | - | 2 | 1,221 | 41.65% |
| DAL250620C00045000 | 2024-04-17 11:51AM EDT | 45.00 | 9.10 | 8.80 | 9.50 | +0.90 | +10.98% | 2 | 674 | 40.03% |
| DAL250620C00047000 | 2024-04-17 9:55AM EDT | 47.00 | 8.45 | 7.75 | 9.00 | +1.10 | +14.97% | 4 | 659 | 42.04% |
| DAL250620C00050000 | 2024-04-17 2:49PM EDT | 50.00 | 6.82 | 6.80 | 6.95 | +0.72 | +11.80% | 9 | 1,260 | 37.89% |
| DAL250620C00052500 | 2024-04-17 2:27PM EDT | 52.50 | 5.60 | 5.05 | 5.85 | +0.85 | +17.89% | 25 | 4,057 | 36.87% |
| DAL250620C00055000 | 2024-04-16 9:48AM EDT | 55.00 | 4.06 | 4.25 | 4.90 | 0.00 | - | 20 | 733 | 36.05% |
| DAL250620C00057500 | 2024-04-15 12:18PM EDT | 57.50 | 3.50 | 3.35 | 4.05 | 0.00 | - | 26 | 1,178 | 35.19% |
| DAL250620C00060000 | 2024-04-16 1:03PM EDT | 60.00 | 2.78 | 3.25 | 3.35 | 0.00 | - | 1 | 1,002 | 34.58% |
| DAL250620C00065000 | 2024-04-11 12:22PM EDT | 65.00 | 2.10 | 1.47 | 2.27 | 0.00 | - | 600 | 930 | 33.68% |
| DAL250620C00070000 | 2024-04-17 3:33PM EDT | 70.00 | 1.52 | 1.37 | 1.76 | +0.24 | +18.75% | 1 | 374 | 34.68% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250620P00018000 | 2024-03-25 3:30PM EDT | 18.00 | 0.33 | 0.01 | 0.48 | 0.00 | - | 2 | 332 | 51.07% |
| DAL250620P00020000 | 2024-04-17 2:12PM EDT | 20.00 | 0.30 | 0.00 | 0.40 | +0.05 | +20.00% | 1 | 668 | 50.83% |
| DAL250620P00023000 | 2024-03-21 3:08PM EDT | 23.00 | 0.46 | 0.02 | 1.03 | 0.00 | - | 2 | 276 | 55.27% |
| DAL250620P00025000 | 2024-03-28 2:34PM EDT | 25.00 | 0.57 | 0.01 | 4.80 | 0.00 | - | 1 | 1,181 | 66.55% |
| DAL250620P00028000 | 2024-04-15 9:41AM EDT | 28.00 | 0.74 | 0.71 | 0.80 | 0.00 | - | 45 | 835 | 39.84% |
| DAL250620P00030000 | 2024-04-12 12:49PM EDT | 30.00 | 1.09 | 0.90 | 1.00 | 0.00 | - | 4 | 5,428 | 38.18% |
| DAL250620P00032000 | 2024-04-12 11:56AM EDT | 32.00 | 1.30 | 1.12 | 1.29 | 0.00 | - | 5 | 1,978 | 37.11% |
| DAL250620P00035000 | 2024-04-17 2:07PM EDT | 35.00 | 1.66 | 1.60 | 1.86 | -0.16 | -8.79% | 2 | 784 | 35.77% |
| DAL250620P00037000 | 2024-04-17 1:40PM EDT | 37.00 | 2.13 | 1.99 | 2.89 | -0.11 | -4.91% | 1 | 897 | 38.81% |
| DAL250620P00040000 | 2024-04-17 11:04AM EDT | 40.00 | 2.84 | 2.73 | 3.45 | -0.41 | -12.62% | 15 | 1,192 | 35.38% |
| DAL250620P00042000 | 2024-04-17 11:13AM EDT | 42.00 | 3.50 | 3.30 | 4.25 | -0.25 | -6.67% | 3 | 1,222 | 35.21% |
| DAL250620P00045000 | 2024-04-16 3:36PM EDT | 45.00 | 4.90 | 4.40 | 4.55 | 0.00 | - | 505 | 1,526 | 29.41% |
| DAL250620P00047000 | 2024-04-15 3:43PM EDT | 47.00 | 5.83 | 5.25 | 5.40 | 0.00 | - | 56 | 968 | 28.54% |
| DAL250620P00050000 | 2024-04-17 11:13AM EDT | 50.00 | 6.95 | 6.65 | 6.85 | -0.30 | -4.14% | 56 | 1,536 | 27.18% |
| DAL250620P00052500 | 2024-04-16 3:51PM EDT | 52.50 | 8.83 | 8.05 | 8.85 | 0.00 | - | 2 | 236 | 29.05% |
| DAL250620P00055000 | 2024-04-01 10:51AM EDT | 55.00 | 9.35 | 9.60 | 11.90 | 0.00 | - | 74 | 134 | 35.49% |
| DAL250620P00057500 | 2024-04-01 3:38PM EDT | 57.50 | 11.20 | 11.30 | 11.50 | 0.00 | - | 1 | 28 | 23.75% |
| DAL250620P00060000 | 2024-04-11 10:09AM EDT | 60.00 | 14.05 | 12.10 | 13.35 | 0.00 | - | 1 | 64 | 22.41% |
| DAL250620P00065000 | 2024-04-04 1:02PM EDT | 65.00 | 17.60 | 16.70 | 18.40 | 0.00 | - | 10 | 10 | 27.33% |
| DAL250620P00070000 | 2023-11-28 1:45PM EDT | 70.00 | 34.30 | 28.85 | 30.00 | 0.00 | - | 1 | 0 | 64.82% |
© 2024 Yahoo. All rights reserved.