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
60,904.00 -2,340.49 (-3.70%) CMC Crypto 200
1,258.64 -99.37 (-7.32%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00030000 | 2024-05-08 3:38PM EDT | 30.00 | 22.45 | 21.20 | 22.85 | 0.00 | - | 26 | 15 | 637.50% |
| DAL240510C00035000 | 2024-05-02 1:26PM EDT | 35.00 | 15.80 | 17.00 | 18.35 | 0.00 | - | - | 2 | 390.63% |
| DAL240510C00036000 | 2024-05-10 10:15AM EDT | 36.00 | 16.45 | 15.00 | 18.00 | +0.10 | +0.61% | 7 | 3 | 732.03% |
| DAL240510C00037000 | 2024-05-08 1:01PM EDT | 37.00 | 15.35 | 15.45 | 16.40 | 0.00 | - | - | 1 | 455.47% |
| DAL240510C00038000 | 2024-05-10 10:15AM EDT | 38.00 | 14.45 | 13.40 | 15.60 | +0.15 | +1.05% | 2 | 2 | 583.98% |
| DAL240510C00039000 | 2024-05-09 11:48AM EDT | 39.00 | 13.45 | 13.40 | 14.60 | -0.29 | -2.11% | 1 | 22 | 421.09% |
| DAL240510C00040000 | 2024-05-08 10:29AM EDT | 40.00 | 12.45 | 11.70 | 14.40 | -0.05 | -0.40% | 1 | 23 | 405.47% |
| DAL240510C00041000 | 2024-04-19 3:35PM EDT | 41.00 | 11.45 | 11.25 | 11.75 | +4.60 | +67.15% | 1 | 23 | 290.63% |
| DAL240510C00042000 | 2024-05-08 1:01PM EDT | 42.00 | 10.35 | 10.35 | 12.05 | 0.00 | - | 4 | 68 | 379.69% |
| DAL240510C00042500 | 2024-05-08 10:07AM EDT | 42.50 | 9.95 | 9.90 | 11.25 | -0.05 | -0.50% | 1 | 5 | 340.63% |
| DAL240510C00043000 | 2024-05-08 10:07AM EDT | 43.00 | 9.50 | 9.20 | 9.70 | 0.00 | - | 3 | 26 | 225.00% |
| DAL240510C00043500 | 2024-05-02 3:50PM EDT | 43.50 | 7.60 | 8.40 | 10.90 | 0.00 | - | - | 2 | 326.95% |
| DAL240510C00044000 | 2024-05-10 12:44PM EDT | 44.00 | 8.50 | 8.25 | 10.30 | -0.37 | -4.17% | 10 | 62 | 334.77% |
| DAL240510C00044500 | 2024-05-02 11:07AM EDT | 44.50 | 6.15 | 7.50 | 8.35 | 0.00 | - | 3 | 12 | 237.89% |
| DAL240510C00045000 | 2024-05-09 11:41AM EDT | 45.00 | 7.80 | 7.40 | 7.90 | 0.00 | - | 3 | 70 | 160.16% |
| DAL240510C00045500 | 2024-05-08 3:41PM EDT | 45.50 | 6.98 | 6.85 | 7.20 | 0.00 | - | 1 | 15 | 171.88% |
| DAL240510C00046000 | 2024-05-10 1:48PM EDT | 46.00 | 6.45 | 6.45 | 7.40 | -0.04 | -0.62% | 21 | 745 | 216.80% |
| DAL240510C00046500 | 2024-05-07 2:28PM EDT | 46.50 | 5.95 | 6.00 | 6.25 | 0.00 | - | 9 | 23 | 117.19% |
| DAL240510C00047000 | 2024-05-10 3:16PM EDT | 47.00 | 5.50 | 5.45 | 6.50 | -0.35 | -5.98% | 16 | 228 | 200.00% |
| DAL240510C00047500 | 2024-05-10 3:03PM EDT | 47.50 | 5.00 | 4.95 | 5.75 | 0.00 | - | 3 | 73 | 164.84% |
| DAL240510C00048000 | 2024-05-10 3:36PM EDT | 48.00 | 4.45 | 4.10 | 6.35 | -0.31 | -6.51% | 47 | 273 | 209.77% |
| DAL240510C00048500 | 2024-05-10 3:27PM EDT | 48.50 | 4.04 | 3.80 | 5.00 | -0.21 | -4.94% | 21 | 77 | 148.44% |
| DAL240510C00049000 | 2024-05-10 3:01PM EDT | 49.00 | 3.47 | 3.40 | 4.30 | -0.38 | -9.87% | 21 | 259 | 127.34% |
| DAL240510C00049500 | 2024-05-10 3:42PM EDT | 49.50 | 2.99 | 2.79 | 4.85 | -0.26 | -8.00% | 35 | 192 | 176.17% |
| DAL240510C00050000 | 2024-05-10 3:43PM EDT | 50.00 | 2.49 | 2.55 | 2.83 | -0.41 | -14.14% | 425 | 10,335 | 74.22% |
| DAL240510C00051000 | 2024-05-10 3:43PM EDT | 51.00 | 1.70 | 1.47 | 1.87 | -0.06 | -3.41% | 203 | 1,538 | 77.54% |
| DAL240510C00052000 | 2024-05-10 3:58PM EDT | 52.00 | 0.60 | 0.53 | 0.68 | -0.35 | -36.84% | 642 | 2,032 | 26.17% |
| DAL240510C00053000 | 2024-05-10 3:59PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 498 | 1,730 | 10.16% |
| DAL240510C00054000 | 2024-05-10 3:52PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 30 | 981 | 27.34% |
| DAL240510C00055000 | 2024-05-09 3:30PM EDT | 55.00 | 0.09 | 0.00 | 0.03 | +0.08 | +800.00% | 1 | 441 | 51.56% |
| DAL240510C00056000 | 2024-05-08 2:10PM EDT | 56.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 456 | 101.56% |
| DAL240510C00057000 | 2024-05-09 3:54PM EDT | 57.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 1 | 244 | 119.14% |
| DAL240510C00058000 | 2024-04-23 3:51PM EDT | 58.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 120 | 55 | 175.78% |
| DAL240510C00070000 | 2024-05-02 9:45AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 193.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00035000 | 2024-04-08 10:34AM EDT | 35.00 | 0.58 | 0.00 | 0.02 | 0.00 | - | - | 1 | 300.00% |
| DAL240510P00037000 | 2024-04-12 2:11PM EDT | 37.00 | 0.06 | 0.00 | 2.07 | 0.00 | - | 200 | 160 | 625.78% |
| DAL240510P00038000 | 2024-05-01 9:50AM EDT | 38.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 497 | 339.06% |
| DAL240510P00039000 | 2024-04-16 12:42PM EDT | 39.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 75 | 212.50% |
| DAL240510P00040000 | 2024-05-06 2:19PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 442 | 193.75% |
| DAL240510P00041000 | 2024-04-29 10:22AM EDT | 41.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 157 | 493.75% |
| DAL240510P00042000 | 2024-04-29 9:54AM EDT | 42.00 | 0.02 | 0.00 | 1.95 | 0.00 | - | 7 | 207 | 446.09% |
| DAL240510P00042500 | 2024-05-03 9:30AM EDT | 42.50 | 0.35 | 0.00 | 0.22 | 0.00 | - | 2 | 157 | 240.63% |
| DAL240510P00043000 | 2024-05-07 9:33AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 178 | 143.75% |
| DAL240510P00043500 | 2024-05-01 10:19AM EDT | 43.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 220 | 116 | 150.00% |
| DAL240510P00044000 | 2024-05-06 9:35AM EDT | 44.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 105 | 179.69% |
| DAL240510P00044500 | 2024-05-07 10:20AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 354 | 455 | 125.00% |
| DAL240510P00045000 | 2024-05-07 12:42PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 792 | 991 | 118.75% |
| DAL240510P00045500 | 2024-05-09 9:47AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 403 | 847 | 109.38% |
| DAL240510P00046000 | 2024-05-09 10:00AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,134 | 100.00% |
| DAL240510P00046500 | 2024-05-08 3:58PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 264 | 93.75% |
| DAL240510P00047000 | 2024-05-10 12:17PM EDT | 47.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 1,242 | 107.81% |
| DAL240510P00047500 | 2024-05-09 11:12AM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 720 | 774 | 92.19% |
| DAL240510P00048000 | 2024-05-09 1:45PM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 537 | 957 | 71.88% |
| DAL240510P00048500 | 2024-05-09 12:32PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 714 | 789 | 65.63% |
| DAL240510P00049000 | 2024-05-10 3:27PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 682 | 57.81% |
| DAL240510P00049500 | 2024-05-09 3:53PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 314 | 50.00% |
| DAL240510P00050000 | 2024-05-10 3:53PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 1,708 | 47.66% |
| DAL240510P00051000 | 2024-05-10 3:10PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 2,631 | 31.25% |
| DAL240510P00052000 | 2024-05-10 3:25PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 795 | 1,040 | 14.06% |
| DAL240510P00053000 | 2024-05-10 3:53PM EDT | 53.00 | 0.55 | 0.21 | 0.68 | +0.12 | +27.91% | 363 | 1,091 | 41.02% |
| DAL240510P00054000 | 2024-05-10 3:14PM EDT | 54.00 | 1.47 | 0.94 | 2.51 | +0.24 | +19.51% | 4 | 68 | 76.17% |
| DAL240510P00055000 | 2024-05-10 2:51PM EDT | 55.00 | 2.50 | 1.91 | 2.90 | -0.10 | -3.85% | 22 | 80 | 123.05% |
| DAL240510P00056000 | 2024-05-10 3:07PM EDT | 56.00 | 2.07 | 2.81 | 4.00 | -1.12 | -35.11% | 9 | 6 | 51.56% |
| DAL240510P00057000 | 2024-05-06 12:34PM EDT | 57.00 | 4.38 | 4.25 | 4.50 | 0.00 | - | 4 | 0 | 105.86% |
| DAL240510P00060000 | 2024-05-08 9:38AM EDT | 60.00 | 7.85 | 7.30 | 7.95 | 0.00 | - | 139 | 0 | 186.72% |
| DAL240510P00065000 | 2024-05-08 3:05PM EDT | 65.00 | 12.70 | 12.25 | 13.05 | 0.00 | - | - | 6 | 271.88% |
| DAL240510P00070000 | 2024-05-08 3:21PM EDT | 70.00 | 17.55 | 17.30 | 17.85 | 0.00 | - | 2 | 1 | 317.19% |
© 2024 Yahoo. All rights reserved.