Singapore Markets close in 4 hrs 16 mins
Straits Times Index
3,219.63 +0.63 (+0.02%) Nikkei
27,320.07 -99.54 (-0.36%) Hang Seng
20,007.19 -42.45 (-0.21%) FTSE 100
7,499.60 -67.24 (-0.89%) BTC-USD
28,196.50 +776.61 (+2.83%) CMC Crypto 200
616.56 +19.10 (+3.20%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616C00015000 | 2022-08-09 3:14PM EDT | 15.00 | 18.77 | 19.75 | 20.10 | 0.00 | - | 11 | 101 | 212.94% |
| DAL230616C00020000 | 2022-08-01 12:40PM EDT | 20.00 | 13.75 | 15.45 | 15.65 | 0.00 | - | - | 94 | 168.26% |
| DAL230616C00023000 | 2022-08-09 3:49PM EDT | 23.00 | 12.15 | 12.90 | 13.15 | 0.00 | - | 3 | 74 | 147.51% |
| DAL230616C00025000 | 2022-08-10 2:12PM EDT | 25.00 | 11.75 | 11.35 | 11.60 | +1.15 | +10.85% | 2 | 87 | 136.96% |
| DAL230616C00028000 | 2022-08-10 1:48PM EDT | 28.00 | 9.55 | 9.20 | 9.40 | +1.65 | +20.89% | 4 | 125 | 123.54% |
| DAL230616C00030000 | 2022-08-11 11:51AM EDT | 30.00 | 7.90 | 7.90 | 8.10 | +0.23 | +3.00% | 2 | 382 | 116.53% |
| DAL230616C00033000 | 2022-08-11 11:33AM EDT | 33.00 | 6.36 | 6.25 | 6.40 | +0.26 | +4.26% | 1 | 5,204 | 108.84% |
| DAL230616C00035000 | 2022-08-11 9:42AM EDT | 35.00 | 5.42 | 5.20 | 5.40 | +0.77 | +16.56% | 2 | 967 | 103.76% |
| DAL230616C00037000 | 2022-08-11 10:18AM EDT | 37.00 | 4.70 | 4.35 | 4.50 | +0.45 | +10.59% | 1 | 249 | 99.85% |
| DAL230616C00040000 | 2022-08-11 11:13AM EDT | 40.00 | 3.35 | 3.30 | 3.40 | +0.35 | +11.67% | 41 | 952 | 95.41% |
| DAL230616C00042000 | 2022-08-11 2:33PM EDT | 42.00 | 2.72 | 2.69 | 2.79 | +0.25 | +10.12% | 85 | 293 | 92.63% |
| DAL230616C00045000 | 2022-08-11 10:22AM EDT | 45.00 | 2.20 | 1.99 | 2.06 | +0.44 | +25.00% | 9 | 218 | 89.60% |
| DAL230616C00047000 | 2022-08-01 9:30AM EDT | 47.00 | 1.30 | 1.60 | 1.68 | 0.00 | - | - | 547 | 87.79% |
| DAL230616C00050000 | 2022-08-11 10:30AM EDT | 50.00 | 1.29 | 1.16 | 1.24 | +0.17 | +15.18% | 4 | 396 | 85.84% |
| DAL230616C00055000 | 2022-08-10 11:16AM EDT | 55.00 | 0.73 | 0.67 | 0.74 | +0.03 | +4.29% | 1 | 613 | 83.40% |
| DAL230616C00060000 | 2022-08-10 10:37AM EDT | 60.00 | 0.44 | 0.40 | 0.45 | +0.04 | +10.00% | 1 | 131 | 82.23% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616P00015000 | 2022-07-28 1:41PM EDT | 15.00 | 0.52 | 0.30 | 0.40 | 0.00 | - | - | 75 | 107.52% |
| DAL230616P00020000 | 2022-08-03 10:12AM EDT | 20.00 | 0.99 | 0.75 | 0.80 | 0.00 | - | 1 | 4,143 | 90.72% |
| DAL230616P00023000 | 2022-08-09 11:02AM EDT | 23.00 | 1.40 | 1.17 | 1.22 | 0.00 | - | 2 | 248 | 82.47% |
| DAL230616P00025000 | 2022-08-09 11:46AM EDT | 25.00 | 1.83 | 1.55 | 1.61 | 0.00 | - | 3 | 3,261 | 77.69% |
| DAL230616P00028000 | 2022-08-09 12:21PM EDT | 28.00 | 2.74 | 2.31 | 2.37 | 0.00 | - | 31 | 719 | 70.95% |
| DAL230616P00030000 | 2022-08-10 10:48AM EDT | 30.00 | 3.00 | 2.97 | 3.05 | -0.50 | -14.29% | 2,501 | 7,981 | 67.02% |
| DAL230616P00033000 | 2022-08-05 2:11PM EDT | 33.00 | 4.75 | 4.15 | 4.30 | 0.00 | - | 596 | 4,966 | 60.50% |
| DAL230616P00035000 | 2022-08-11 1:34PM EDT | 35.00 | 5.15 | 5.15 | 5.25 | -0.25 | -4.63% | 2 | 1,175 | 55.76% |
| DAL230616P00037000 | 2022-08-04 3:26PM EDT | 37.00 | 6.87 | 6.25 | 6.45 | 0.00 | - | 1 | 142 | 50.98% |
| DAL230616P00040000 | 2022-08-11 10:29AM EDT | 40.00 | 8.00 | 8.10 | 8.25 | -1.55 | -16.23% | 161 | 481 | 38.53% |
| DAL230616P00042000 | 2022-08-02 12:28PM EDT | 42.00 | 11.05 | 9.50 | 9.70 | 0.00 | - | 11 | 11 | 0.00% |
| DAL230616P00045000 | 2022-08-10 1:59PM EDT | 45.00 | 11.80 | 11.80 | 12.00 | -2.00 | -14.49% | 3 | 1,194 | 0.00% |
| DAL230616P00047000 | 2022-07-27 10:25AM EDT | 47.00 | 16.65 | 13.45 | 13.65 | 0.00 | - | - | 42 | 0.00% |
| DAL230616P00050000 | 2022-07-01 12:23PM EDT | 50.00 | 21.20 | 17.05 | 17.20 | 0.00 | - | - | 13 | 0.00% |
| DAL230616P00055000 | 2022-08-08 10:55AM EDT | 55.00 | 20.98 | 20.80 | 20.90 | 0.00 | - | - | 2 | 0.00% |
| DAL230616P00060000 | 2022-08-02 12:37PM EDT | 60.00 | 27.70 | 25.70 | 25.95 | 0.00 | - | 80 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
