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
26,908.89 -139.15 (-0.51%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL251219C00020000 | 2023-09-21 12:05PM EDT | 20.00 | 21.20 | 19.15 | 19.75 | 0.00 | - | 1 | 101 | 51.88% |
| DAL251219C00023000 | 2023-07-20 12:01PM EDT | 23.00 | 28.35 | 21.25 | 22.40 | 0.00 | - | 25 | 42 | 83.18% |
| DAL251219C00025000 | 2023-09-05 3:59PM EDT | 25.00 | 20.30 | 15.65 | 16.20 | 0.00 | - | 2 | 53 | 50.23% |
| DAL251219C00028000 | 2023-07-12 3:43PM EDT | 28.00 | 24.20 | 20.25 | 20.90 | 0.00 | - | 2 | 16 | 87.26% |
| DAL251219C00030000 | 2023-09-15 2:06PM EDT | 30.00 | 15.30 | 12.65 | 13.00 | 0.00 | - | 20 | 258 | 46.56% |
| DAL251219C00033000 | 2023-09-28 3:40PM EDT | 33.00 | 11.15 | 10.95 | 11.30 | 0.00 | - | 4 | 1,229 | 44.81% |
| DAL251219C00035000 | 2023-09-15 12:45PM EDT | 35.00 | 12.30 | 9.90 | 10.25 | 0.00 | - | 1 | 401 | 43.75% |
| DAL251219C00037000 | 2023-09-27 1:20PM EDT | 37.00 | 9.10 | 8.90 | 9.25 | 0.00 | - | 1 | 445 | 42.69% |
| DAL251219C00040000 | 2023-09-28 11:38AM EDT | 40.00 | 8.22 | 7.55 | 7.90 | 0.00 | - | 1 | 214 | 41.32% |
| DAL251219C00042000 | 2023-09-28 10:04AM EDT | 42.00 | 6.70 | 6.75 | 7.10 | 0.00 | - | 1 | 134 | 40.58% |
| DAL251219C00045000 | 2023-09-27 3:49PM EDT | 45.00 | 5.80 | 5.75 | 6.00 | 0.00 | - | 201 | 555 | 39.45% |
| DAL251219C00047000 | 2023-09-28 3:47PM EDT | 47.00 | 5.25 | 5.20 | 5.40 | 0.00 | - | 2 | 76 | 39.03% |
| DAL251219C00050000 | 2023-09-26 3:06PM EDT | 50.00 | 4.55 | 4.20 | 5.30 | 0.00 | - | 6 | 510 | 41.69% |
| DAL251219C00052500 | 2023-09-22 3:19PM EDT | 52.50 | 4.27 | 3.60 | 4.40 | 0.00 | - | 2 | 92 | 39.83% |
| DAL251219C00055000 | 2023-09-26 2:10PM EDT | 55.00 | 3.40 | 3.05 | 3.55 | 0.00 | - | 1 | 206 | 37.84% |
| DAL251219C00057500 | 2023-09-18 3:33PM EDT | 57.50 | 3.50 | 2.62 | 2.96 | 0.00 | - | 5 | 68 | 36.77% |
| DAL251219C00060000 | 2023-09-27 9:56AM EDT | 60.00 | 2.54 | 2.23 | 2.63 | +0.05 | +2.01% | 1 | 196 | 36.77% |
| DAL251219C00065000 | 2023-09-22 1:05PM EDT | 65.00 | 2.10 | 1.59 | 2.02 | 0.00 | - | 1 | 80 | 36.40% |
| DAL251219C00070000 | 2023-09-22 10:31AM EDT | 70.00 | 1.56 | 1.16 | 1.57 | 0.00 | - | 2 | 116 | 36.21% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL251219P00020000 | 2023-09-25 9:36AM EDT | 20.00 | 1.29 | 1.17 | 1.40 | 0.00 | - | 2 | 537 | 41.72% |
| DAL251219P00023000 | 2023-09-25 9:36AM EDT | 23.00 | 1.83 | 1.59 | 1.99 | 0.00 | - | 2 | 67 | 39.50% |
| DAL251219P00025000 | 2023-09-19 9:37AM EDT | 25.00 | 2.04 | 2.03 | 2.44 | 0.00 | - | 2 | 136 | 37.98% |
| DAL251219P00028000 | 2023-09-28 11:09AM EDT | 28.00 | 3.00 | 2.66 | 3.35 | 0.00 | - | 1 | 154 | 36.57% |
| DAL251219P00030000 | 2023-09-28 9:57AM EDT | 30.00 | 3.70 | 3.50 | 3.65 | 0.00 | - | 2 | 136 | 33.39% |
| DAL251219P00033000 | 2023-09-29 11:42AM EDT | 33.00 | 4.55 | 4.40 | 4.60 | +0.69 | +17.88% | 1 | 1,690 | 31.05% |
| DAL251219P00035000 | 2023-09-29 1:15PM EDT | 35.00 | 5.50 | 5.25 | 5.65 | +0.70 | +14.58% | 1 | 27 | 31.10% |
| DAL251219P00037000 | 2023-09-18 2:39PM EDT | 37.00 | 5.59 | 6.10 | 6.45 | 0.00 | - | 1 | 376 | 29.54% |
| DAL251219P00040000 | 2023-09-27 2:48PM EDT | 40.00 | 7.95 | 7.70 | 8.15 | 0.00 | - | 1 | 79 | 28.80% |
| DAL251219P00042000 | 2023-09-13 2:05PM EDT | 42.00 | 7.92 | 8.65 | 9.55 | 0.00 | - | 50 | 55 | 29.03% |
| DAL251219P00045000 | 2023-09-27 10:48AM EDT | 45.00 | 10.55 | 10.50 | 10.80 | 0.00 | - | 141 | 245 | 24.70% |
| DAL251219P00047000 | 2023-07-21 9:47AM EDT | 47.00 | 7.15 | 9.65 | 10.50 | 0.00 | - | 3 | 108 | 13.72% |
| DAL251219P00050000 | 2023-09-20 9:55AM EDT | 50.00 | 12.37 | 13.65 | 14.30 | 0.00 | - | 10 | 18 | 21.68% |
| DAL251219P00052500 | 2023-07-14 2:42PM EDT | 52.50 | 11.00 | 11.40 | 12.20 | 0.00 | - | - | 10 | 0.00% |
| DAL251219P00060000 | 2023-06-23 12:39PM EDT | 60.00 | 18.00 | 14.00 | 14.75 | 0.00 | - | 5 | 5 | 0.00% |
| DAL251219P00070000 | 2023-08-03 10:21AM EDT | 70.00 | 25.60 | 26.85 | 27.35 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
