Singapore markets open in 5 hours 31 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,211.24 +23.57 (+0.45%) Dow
39,384.33 +327.94 (+0.84%) Nasdaq
16,344.11 +41.36 (+0.25%) Bitcoin USD
62,260.28 +271.05 (+0.44%) CMC Crypto 200
1,339.52 +39.43 (+3.03%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
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 | 22.70 | 22.85 | 0.00 | - | 26 | 56 | 342.19% |
| DAL240510C00035000 | 2024-05-02 1:26PM EDT | 35.00 | 15.80 | 17.70 | 17.85 | 0.00 | - | - | 2 | 256.25% |
| DAL240510C00039000 | 2024-05-09 11:48AM EDT | 39.00 | 13.74 | 13.00 | 14.25 | +0.24 | +1.78% | 2 | 22 | 320.70% |
| DAL240510C00040000 | 2024-05-08 10:29AM EDT | 40.00 | 12.50 | 12.70 | 12.85 | 0.00 | - | 16 | 23 | 181.25% |
| DAL240510C00041000 | 2024-04-19 3:35PM EDT | 41.00 | 6.85 | 11.70 | 11.85 | 0.00 | - | 2 | 23 | 167.19% |
| DAL240510C00042000 | 2024-05-08 1:01PM EDT | 42.00 | 10.35 | 10.70 | 10.85 | 0.00 | - | 4 | 68 | 153.13% |
| DAL240510C00042500 | 2024-05-08 10:07AM EDT | 42.50 | 10.00 | 10.20 | 10.35 | 0.00 | - | 1 | 5 | 146.88% |
| DAL240510C00043000 | 2024-05-08 10:07AM EDT | 43.00 | 9.50 | 9.70 | 9.85 | 0.00 | - | 3 | 26 | 139.84% |
| DAL240510C00043500 | 2024-05-02 3:50PM EDT | 43.50 | 7.60 | 9.20 | 9.35 | 0.00 | - | - | 2 | 132.81% |
| DAL240510C00044000 | 2024-05-07 12:34PM EDT | 44.00 | 8.77 | 8.70 | 8.85 | +0.62 | +7.61% | 4 | 62 | 126.56% |
| DAL240510C00044500 | 2024-05-02 11:07AM EDT | 44.50 | 6.15 | 8.20 | 8.35 | 0.00 | - | 3 | 12 | 119.53% |
| DAL240510C00045000 | 2024-05-07 1:12PM EDT | 45.00 | 7.80 | 7.65 | 7.85 | +0.41 | +5.55% | 3 | 71 | 99.22% |
| DAL240510C00045500 | 2024-05-08 3:41PM EDT | 45.50 | 6.98 | 7.20 | 7.35 | 0.00 | - | 1 | 15 | 106.25% |
| DAL240510C00046000 | 2024-05-08 3:41PM EDT | 46.00 | 6.49 | 6.75 | 6.85 | 0.00 | - | 10 | 745 | 107.81% |
| DAL240510C00046500 | 2024-05-07 2:28PM EDT | 46.50 | 5.95 | 6.20 | 6.35 | 0.00 | - | 9 | 23 | 92.97% |
| DAL240510C00047000 | 2024-05-09 3:12PM EDT | 47.00 | 5.78 | 5.75 | 5.85 | +0.28 | +5.09% | 4 | 231 | 93.75% |
| DAL240510C00047500 | 2024-05-07 9:43AM EDT | 47.50 | 5.00 | 5.25 | 5.35 | 0.00 | - | 2 | 73 | 86.72% |
| DAL240510C00048000 | 2024-05-09 1:28PM EDT | 48.00 | 4.76 | 4.75 | 4.85 | +0.36 | +8.18% | 3 | 275 | 79.69% |
| DAL240510C00048500 | 2024-05-06 12:38PM EDT | 48.50 | 4.25 | 2.94 | 4.70 | 0.00 | - | 2 | 77 | 125.39% |
| DAL240510C00049000 | 2024-05-09 2:35PM EDT | 49.00 | 3.73 | 3.75 | 3.85 | +0.38 | +11.34% | 4 | 263 | 65.63% |
| DAL240510C00049500 | 2024-05-09 3:11PM EDT | 49.50 | 3.25 | 3.25 | 3.35 | +0.29 | +9.63% | 9 | 194 | 58.20% |
| DAL240510C00050000 | 2024-05-09 1:53PM EDT | 50.00 | 2.79 | 2.76 | 2.94 | +0.27 | +10.71% | 281 | 10,394 | 58.79% |
| DAL240510C00051000 | 2024-05-09 3:13PM EDT | 51.00 | 1.83 | 1.79 | 1.84 | +0.38 | +26.21% | 730 | 1,813 | 41.21% |
| DAL240510C00052000 | 2024-05-09 3:12PM EDT | 52.00 | 0.87 | 0.83 | 0.89 | +0.18 | +26.47% | 310 | 2,085 | 27.74% |
| DAL240510C00053000 | 2024-05-09 3:11PM EDT | 53.00 | 0.20 | 0.19 | 0.21 | +0.02 | +11.11% | 1,233 | 1,773 | 21.00% |
| DAL240510C00054000 | 2024-05-09 2:56PM EDT | 54.00 | 0.04 | 0.03 | 0.04 | -0.01 | -25.00% | 715 | 732 | 24.02% |
| DAL240510C00055000 | 2024-05-09 2:33PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 31 | 434 | 32.03% |
| DAL240510C00056000 | 2024-05-08 2:10PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 456 | 39.06% |
| DAL240510C00057000 | 2024-05-08 12:07PM EDT | 57.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 9 | 244 | 75.00% |
| DAL240510C00058000 | 2024-04-23 3:51PM EDT | 58.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 120 | 55 | 122.07% |
| DAL240510C00070000 | 2024-05-02 9:45AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 137.50% |
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 | 212.50% |
| DAL240510P00037000 | 2024-04-12 2:11PM EDT | 37.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 200 | 160 | 260.16% |
| DAL240510P00038000 | 2024-05-01 9:50AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 497 | 162.50% |
| DAL240510P00039000 | 2024-04-16 12:42PM EDT | 39.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 3 | 75 | 227.34% |
| DAL240510P00040000 | 2024-05-06 2:19PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 442 | 137.50% |
| DAL240510P00041000 | 2024-04-29 10:22AM EDT | 41.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 157 | 150.00% |
| DAL240510P00042000 | 2024-04-29 9:54AM EDT | 42.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 7 | 207 | 225.39% |
| DAL240510P00042500 | 2024-05-03 9:30AM EDT | 42.50 | 0.35 | 0.00 | 0.22 | 0.00 | - | 2 | 157 | 171.48% |
| DAL240510P00043000 | 2024-05-07 9:33AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 178 | 106.25% |
| DAL240510P00043500 | 2024-05-01 10:19AM EDT | 43.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 220 | 116 | 107.81% |
| DAL240510P00044000 | 2024-05-06 9:35AM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 105 | 103.13% |
| DAL240510P00044500 | 2024-05-07 10:20AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 354 | 455 | 87.50% |
| DAL240510P00045000 | 2024-05-07 12:42PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 792 | 991 | 90.63% |
| DAL240510P00045500 | 2024-05-09 9:46AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 403 | 444 | 78.13% |
| DAL240510P00046000 | 2024-05-09 10:00AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,000 | 350 | 71.88% |
| DAL240510P00046500 | 2024-05-08 3:58PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 264 | 68.75% |
| DAL240510P00047000 | 2024-05-08 3:58PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,238 | 62.50% |
| DAL240510P00047500 | 2024-05-09 11:12AM EDT | 47.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 720 | 73 | 62.50% |
| DAL240510P00048000 | 2024-05-09 1:45PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 537 | 635 | 57.81% |
| DAL240510P00048500 | 2024-05-09 12:32PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 714 | 121 | 51.56% |
| DAL240510P00049000 | 2024-05-09 2:14PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 135 | 603 | 55.47% |
| DAL240510P00049500 | 2024-05-09 1:20PM EDT | 49.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 108 | 333 | 45.31% |
| DAL240510P00050000 | 2024-05-09 2:06PM EDT | 50.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 69 | 1,692 | 42.19% |
| DAL240510P00051000 | 2024-05-09 2:56PM EDT | 51.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,513 | 3,117 | 29.30% |
| DAL240510P00052000 | 2024-05-09 2:56PM EDT | 52.00 | 0.08 | 0.07 | 0.08 | -0.22 | -73.33% | 1,352 | 1,713 | 20.70% |
| DAL240510P00053000 | 2024-05-09 2:56PM EDT | 53.00 | 0.41 | 0.41 | 0.43 | -0.46 | -52.87% | 869 | 317 | 17.58% |
| DAL240510P00054000 | 2024-05-09 1:19PM EDT | 54.00 | 1.23 | 1.20 | 1.28 | -0.30 | -19.61% | 57 | 19 | 17.97% |
| DAL240510P00055000 | 2024-05-09 10:10AM EDT | 55.00 | 2.60 | 2.11 | 2.81 | -0.05 | -1.89% | 200 | 80 | 57.03% |
| DAL240510P00056000 | 2024-05-08 3:21PM EDT | 56.00 | 3.19 | 3.15 | 3.30 | -0.36 | -10.14% | 5 | 8 | 46.48% |
| DAL240510P00057000 | 2024-05-06 12:34PM EDT | 57.00 | 4.38 | 4.15 | 4.30 | 0.00 | - | 4 | 0 | 57.03% |
| DAL240510P00060000 | 2024-05-08 9:38AM EDT | 60.00 | 7.85 | 7.15 | 7.30 | 0.00 | - | 139 | 0 | 86.72% |
| DAL240510P00070000 | 2024-05-08 3:21PM EDT | 70.00 | 17.55 | 17.15 | 17.40 | 0.00 | - | 2 | 1 | 137.50% |
© 2024 Yahoo. All rights reserved.