Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,926.85 -137.52 (-0.51%) CMC Crypto 200
579.66 +0.90 (+0.15%)
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 | 2023-07-19 9:58AM EDT | 18.00 | 31.80 | 24.70 | 25.70 | 0.00 | - | 1 | 45 | 106.86% |
| DAL250620C00020000 | 2023-08-29 12:15PM EDT | 20.00 | 25.39 | 18.90 | 19.25 | 0.00 | - | 1 | 73 | 54.98% |
| DAL250620C00023000 | 2023-07-11 1:40PM EDT | 23.00 | 27.90 | 24.10 | 24.70 | 0.00 | - | 1 | 119 | 117.26% |
| DAL250620C00025000 | 2023-09-27 2:05PM EDT | 25.00 | 15.00 | 15.10 | 15.45 | 0.00 | - | 1 | 63 | 51.23% |
| DAL250620C00028000 | 2023-09-11 2:39PM EDT | 28.00 | 16.81 | 12.90 | 13.35 | 0.00 | - | 15 | 33 | 48.43% |
| DAL250620C00030000 | 2023-07-17 12:18PM EDT | 30.00 | 21.00 | 16.80 | 17.40 | 0.00 | - | 40 | 89 | 79.53% |
| DAL250620C00032000 | 2023-09-25 11:45AM EDT | 32.00 | 11.20 | 10.55 | 10.80 | 0.00 | - | 1 | 32 | 45.26% |
| DAL250620C00035000 | 2023-09-28 9:37AM EDT | 35.00 | 8.82 | 8.85 | 9.10 | 0.00 | - | 4 | 183 | 43.30% |
| DAL250620C00037000 | 2023-09-25 3:57PM EDT | 37.00 | 8.61 | 7.85 | 8.10 | 0.00 | - | 3 | 88 | 42.30% |
| DAL250620C00040000 | 2023-09-21 10:11AM EDT | 40.00 | 7.71 | 6.50 | 6.70 | 0.00 | - | 1 | 185 | 40.69% |
| DAL250620C00042000 | 2023-09-25 3:49PM EDT | 42.00 | 6.11 | 5.65 | 5.90 | 0.00 | - | 5 | 37 | 39.89% |
| DAL250620C00045000 | 2023-09-26 9:42AM EDT | 45.00 | 5.20 | 4.65 | 4.80 | 0.00 | - | 1 | 161 | 38.61% |
| DAL250620C00047000 | 2023-09-25 3:42PM EDT | 47.00 | 4.45 | 4.05 | 4.20 | 0.00 | - | 9 | 17 | 38.06% |
| DAL250620C00050000 | 2023-09-29 11:51AM EDT | 50.00 | 3.40 | 3.20 | 3.40 | -0.20 | -5.56% | 10 | 310 | 37.20% |
| DAL250620C00052500 | 2023-09-26 10:18AM EDT | 52.50 | 2.95 | 2.64 | 2.82 | 0.00 | - | 113 | 89 | 36.46% |
| DAL250620C00055000 | 2023-09-29 10:32AM EDT | 55.00 | 2.29 | 2.17 | 2.34 | -0.01 | -0.43% | 10 | 135 | 35.89% |
| DAL250620C00057500 | 2023-08-30 2:03PM EDT | 57.50 | 4.40 | 1.85 | 1.95 | 0.00 | - | 2 | 1,008 | 35.46% |
| DAL250620C00060000 | 2023-09-25 9:30AM EDT | 60.00 | 1.75 | 1.53 | 1.63 | 0.00 | - | 5 | 575 | 35.16% |
| DAL250620C00065000 | 2023-09-28 9:52AM EDT | 65.00 | 1.09 | 1.04 | 1.14 | 0.00 | - | 3 | 6 | 34.66% |
| DAL250620C00070000 | 2023-09-28 9:51AM EDT | 70.00 | 0.84 | 0.71 | 0.80 | 0.00 | - | 2 | 23 | 34.30% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250620P00018000 | 2023-09-28 9:30AM EDT | 18.00 | 0.82 | 0.69 | 0.76 | 0.00 | - | 30 | 287 | 44.36% |
| DAL250620P00020000 | 2023-09-28 9:30AM EDT | 20.00 | 1.03 | 0.91 | 1.00 | 0.00 | - | 5 | 185 | 42.33% |
| DAL250620P00023000 | 2023-09-22 1:20PM EDT | 23.00 | 1.40 | 1.34 | 1.45 | 0.00 | - | 3 | 244 | 39.55% |
| DAL250620P00025000 | 2023-09-12 1:23PM EDT | 25.00 | 1.45 | 1.69 | 1.82 | 0.00 | - | 1 | 426 | 37.84% |
| DAL250620P00028000 | 2023-09-18 2:37PM EDT | 28.00 | 2.15 | 2.36 | 2.51 | 0.00 | - | 2 | 256 | 35.55% |
| DAL250620P00030000 | 2023-09-26 11:41AM EDT | 30.00 | 3.05 | 2.90 | 3.10 | 0.00 | - | 310 | 119 | 34.35% |
| DAL250620P00032000 | 2023-09-07 12:50PM EDT | 32.00 | 2.92 | 3.55 | 3.70 | 0.00 | - | 3 | 1,178 | 32.75% |
| DAL250620P00035000 | 2023-09-18 11:37AM EDT | 35.00 | 4.15 | 4.60 | 4.85 | 0.00 | - | 3 | 68 | 30.95% |
| DAL250620P00037000 | 2023-09-27 12:41PM EDT | 37.00 | 5.73 | 5.55 | 5.70 | 0.00 | - | 140 | 332 | 29.60% |
| DAL250620P00040000 | 2023-09-27 2:42PM EDT | 40.00 | 7.25 | 7.00 | 7.20 | 0.00 | - | 34 | 71 | 27.81% |
| DAL250620P00042000 | 2023-09-21 10:52AM EDT | 42.00 | 7.45 | 8.05 | 8.35 | 0.00 | - | 7 | 787 | 26.72% |
| DAL250620P00045000 | 2023-09-01 10:14AM EDT | 45.00 | 7.55 | 9.95 | 10.20 | 0.00 | - | 5 | 359 | 24.70% |
| DAL250620P00047000 | 2023-08-01 11:21AM EDT | 47.00 | 7.90 | 8.40 | 8.70 | 0.00 | - | 20 | 20 | 0.00% |
| DAL250620P00050000 | 2023-09-18 11:55AM EDT | 50.00 | 12.10 | 13.60 | 13.90 | 0.00 | - | 5 | 851 | 21.68% |
| DAL250620P00060000 | 2023-04-13 2:13PM EDT | 60.00 | 26.45 | 26.45 | 27.15 | 0.00 | - | - | 0 | 50.71% |
| DAL250620P00070000 | 2023-09-01 2:28PM EDT | 70.00 | 27.45 | 32.65 | 33.10 | 0.00 | - | 3 | 0 | 23.54% |
© 2023 Yahoo. All rights reserved.
