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
26,920.68 -139.54 (-0.52%) 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:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230929C00025000 | 2023-09-27 1:14PM EDT | 25.00 | 11.85 | 11.75 | 12.20 | 0.00 | - | 5 | 42 | 482.81% |
| DAL230929C00030000 | 2023-09-29 12:21PM EDT | 30.00 | 7.20 | 6.80 | 7.25 | +0.10 | +1.41% | 1 | 11 | 195.31% |
| DAL230929C00031000 | 2023-09-27 2:53PM EDT | 31.00 | 5.70 | 5.70 | 6.30 | 0.00 | - | 3 | 9 | 50.00% |
| DAL230929C00032000 | 2023-09-20 10:46AM EDT | 32.00 | 7.65 | 4.80 | 5.30 | 0.00 | - | 3 | 6 | 160.94% |
| DAL230929C00032500 | 2023-09-28 1:40PM EDT | 32.50 | 4.65 | 4.40 | 4.50 | +4.65 | - | 2 | 0 | 50.00% |
| DAL230929C00033000 | 2023-09-29 10:01AM EDT | 33.00 | 4.40 | 3.90 | 4.20 | +0.25 | +6.02% | 2 | 9 | 132.81% |
| DAL230929C00033500 | 2023-09-28 11:31AM EDT | 33.50 | 3.70 | 3.20 | 3.65 | 0.00 | - | 2 | 1 | 154.30% |
| DAL230929C00034000 | 2023-09-28 1:40PM EDT | 34.00 | 3.15 | 2.88 | 3.25 | 0.00 | - | 1 | 9 | 110.16% |
| DAL230929C00034500 | 2023-09-29 10:38AM EDT | 34.50 | 2.82 | 2.34 | 2.69 | +0.64 | +29.36% | 1 | 3 | 70.31% |
| DAL230929C00035000 | 2023-09-29 11:18AM EDT | 35.00 | 2.32 | 1.87 | 2.19 | +0.28 | +13.73% | 6 | 9 | 67.19% |
| DAL230929C00035500 | 2023-09-29 11:41AM EDT | 35.50 | 1.80 | 1.44 | 1.56 | +0.57 | +46.34% | 2 | 10 | 63.28% |
| DAL230929C00036000 | 2023-09-29 2:51PM EDT | 36.00 | 0.98 | 0.91 | 1.07 | -0.05 | -4.85% | 3 | 17 | 49.22% |
| DAL230929C00036500 | 2023-09-29 2:19PM EDT | 36.50 | 0.34 | 0.44 | 0.59 | -0.46 | -57.50% | 18 | 68 | 35.16% |
| DAL230929C00037000 | 2023-09-29 3:59PM EDT | 37.00 | 0.04 | 0.01 | 0.10 | -0.22 | -84.62% | 362 | 327 | 12.89% |
| DAL230929C00037500 | 2023-09-29 3:53PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 713 | 798 | 17.19% |
| DAL230929C00038000 | 2023-09-29 3:35PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 245 | 951 | 29.69% |
| DAL230929C00038500 | 2023-09-29 2:20PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 241 | 869 | 46.88% |
| DAL230929C00039000 | 2023-09-29 3:26PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 65 | 401 | 51.56% |
| DAL230929C00039500 | 2023-09-28 3:02PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 293 | 56.25% |
| DAL230929C00040000 | 2023-09-29 2:44PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 2,442 | 65.63% |
| DAL230929C00040500 | 2023-09-28 10:48AM EDT | 40.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 397 | 85.94% |
| DAL230929C00041000 | 2023-09-29 3:36PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 496 | 81.25% |
| DAL230929C00041500 | 2023-09-29 1:06PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 98 | 90.63% |
| DAL230929C00042000 | 2023-09-29 3:16PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 612 | 96.88% |
| DAL230929C00042500 | 2023-09-27 10:57AM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 65 | 115.63% |
| DAL230929C00043000 | 2023-09-29 10:04AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 323 | 115.63% |
| DAL230929C00043500 | 2023-09-19 11:58AM EDT | 43.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 21 | 140.63% |
| DAL230929C00044000 | 2023-09-28 10:39AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 448 | 131.25% |
| DAL230929C00044500 | 2023-09-20 3:34PM EDT | 44.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 159.38% |
| DAL230929C00045000 | 2023-09-28 10:19AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 501 | 143.75% |
| DAL230929C00046000 | 2023-09-27 2:47PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 191 | 171.88% |
| DAL230929C00046500 | 2023-09-11 9:42AM EDT | 46.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 190.63% |
| DAL230929C00047000 | 2023-09-21 10:05AM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 609 | 196.88% |
| DAL230929C00048000 | 2023-09-21 2:25PM EDT | 48.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 203 | 271.88% |
| DAL230929C00049000 | 2023-09-13 2:39PM EDT | 49.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 138 | 242.19% |
| DAL230929C00050000 | 2023-09-14 1:20PM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 83 | 250.00% |
| DAL230929C00051000 | 2023-09-07 9:59AM EDT | 51.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 370 | 321.88% |
| DAL230929C00052000 | 2023-08-31 2:46PM EDT | 52.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 50 | 167 | 353.91% |
| DAL230929C00053000 | 2023-08-25 9:54AM EDT | 53.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 100 | 151 | 281.25% |
| DAL230929C00054000 | 2023-08-23 1:42PM EDT | 54.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 173 | 293.75% |
| DAL230929C00055000 | 2023-08-22 3:25PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 64 | 293.75% |
| DAL230929C00060000 | 2023-08-15 3:50PM EDT | 60.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 120 | 412.50% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230929P00025000 | 2023-08-23 10:48AM EDT | 25.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 15 | 15 | 300.00% |
| DAL230929P00030000 | 2023-09-28 10:22AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 15 | 171.88% |
| DAL230929P00032000 | 2023-09-25 3:26PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 48 | 241 | 131.25% |
| DAL230929P00032500 | 2023-09-27 10:35AM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 110 | 118.75% |
| DAL230929P00033000 | 2023-09-28 3:38PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,392 | 106.25% |
| DAL230929P00033500 | 2023-09-26 12:34PM EDT | 33.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 60 | 95.31% |
| DAL230929P00034000 | 2023-09-27 9:47AM EDT | 34.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 122 | 68.75% |
| DAL230929P00034500 | 2023-09-29 10:49AM EDT | 34.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 62 | 70.31% |
| DAL230929P00035000 | 2023-09-28 3:18PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 452 | 50.00% |
| DAL230929P00035500 | 2023-09-29 12:52PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 259 | 42.19% |
| DAL230929P00036000 | 2023-09-29 3:38PM EDT | 36.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 465 | 30.47% |
| DAL230929P00036500 | 2023-09-29 3:25PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 1,354 | 1,205 | 17.19% |
| DAL230929P00037000 | 2023-09-29 3:58PM EDT | 37.00 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 287 | 411 | 6.45% |
| DAL230929P00037500 | 2023-09-29 3:36PM EDT | 37.50 | 0.48 | 0.40 | 0.53 | +0.05 | +11.63% | 75 | 988 | 23.05% |
| DAL230929P00038000 | 2023-09-29 3:30PM EDT | 38.00 | 0.94 | 0.91 | 1.06 | -0.18 | -16.07% | 61 | 402 | 45.70% |
| DAL230929P00038500 | 2023-09-29 2:01PM EDT | 38.50 | 1.71 | 1.32 | 1.55 | +0.38 | +28.57% | 41 | 188 | 57.81% |
| DAL230929P00039000 | 2023-09-29 3:38PM EDT | 39.00 | 2.05 | 1.86 | 2.11 | 0.00 | - | 28 | 158 | 87.89% |
| DAL230929P00039500 | 2023-09-27 3:00PM EDT | 39.50 | 2.29 | 2.40 | 2.62 | -0.56 | -19.65% | 1 | 139 | 62.50% |
| DAL230929P00040000 | 2023-09-29 3:30PM EDT | 40.00 | 2.91 | 2.87 | 3.05 | +0.09 | +3.19% | 70 | 175 | 96.09% |
| DAL230929P00040500 | 2023-09-29 9:49AM EDT | 40.50 | 3.15 | 3.20 | 3.75 | -0.15 | -4.55% | 1 | 7 | 164.06% |
| DAL230929P00041000 | 2023-09-29 3:46PM EDT | 41.00 | 4.00 | 3.85 | 4.10 | -0.05 | -1.23% | 18 | 390 | 138.28% |
| DAL230929P00041500 | 2023-09-29 12:59PM EDT | 41.50 | 4.50 | 4.35 | 4.55 | +0.10 | +2.27% | 1 | 2 | 129.69% |
| DAL230929P00042000 | 2023-09-29 3:57PM EDT | 42.00 | 5.05 | 4.95 | 5.15 | +0.13 | +2.64% | 18 | 105 | 140.63% |
| DAL230929P00042500 | 2023-09-28 1:30PM EDT | 42.50 | 5.40 | 5.15 | 5.75 | 0.00 | - | 1 | 3 | 218.75% |
| DAL230929P00043000 | 2023-09-29 2:50PM EDT | 43.00 | 6.05 | 5.95 | 6.25 | -0.05 | -0.82% | 39 | 72 | 185.16% |
| DAL230929P00043500 | 2023-09-20 12:12PM EDT | 43.50 | 4.10 | 6.30 | 6.85 | 0.00 | - | 2 | 0 | 184.38% |
| DAL230929P00044000 | 2023-09-29 3:32PM EDT | 44.00 | 6.98 | 6.75 | 7.20 | -0.05 | -0.71% | 5 | 8 | 241.80% |
| DAL230929P00044500 | 2023-09-27 2:43PM EDT | 44.50 | 7.70 | 7.15 | 7.75 | 0.00 | - | 1 | 3 | 267.97% |
| DAL230929P00045000 | 2023-09-27 2:33PM EDT | 45.00 | 8.25 | 7.70 | 8.25 | 0.00 | - | 1 | 2 | 279.69% |
| DAL230929P00045500 | 2023-09-29 9:30AM EDT | 45.50 | 8.20 | 8.25 | 8.80 | +0.10 | +1.23% | 1 | 3 | 187.50% |
| DAL230929P00046000 | 2023-09-29 2:11PM EDT | 46.00 | 9.15 | 8.85 | 9.25 | +0.55 | +6.40% | 1 | 1 | 217.19% |
| DAL230929P00047000 | 2023-09-28 1:30PM EDT | 47.00 | 9.90 | 9.75 | 10.15 | 0.00 | - | 1 | 0 | 287.50% |
| DAL230929P00048000 | 2023-08-18 9:41AM EDT | 48.00 | 6.75 | 8.05 | 8.15 | 0.00 | - | 1 | 0 | 0.00% |
| DAL230929P00049000 | 2023-09-12 12:00PM EDT | 49.00 | 8.30 | 11.75 | 12.15 | 0.00 | - | - | 0 | 325.78% |
| DAL230929P00050000 | 2023-09-29 9:56AM EDT | 50.00 | 12.95 | 12.65 | 13.20 | +0.95 | +7.92% | 2 | 0 | 364.84% |
| DAL230929P00051000 | 2023-09-28 1:40PM EDT | 51.00 | 13.85 | 13.85 | 14.45 | +13.85 | - | 1 | 0 | 360.94% |
| DAL230929P00052000 | 2023-09-28 1:40PM EDT | 52.00 | 14.85 | 14.80 | 15.25 | 0.00 | - | 1 | 0 | 284.38% |
| DAL230929P00053000 | 2023-09-28 1:40PM EDT | 53.00 | 15.85 | 15.85 | 16.25 | 0.00 | - | 1 | 0 | 328.13% |
| DAL230929P00054000 | 2023-09-20 10:30AM EDT | 54.00 | 14.25 | 16.75 | 17.25 | 0.00 | - | - | 0 | 100.00% |
| DAL230929P00055000 | 2023-09-28 1:40PM EDT | 55.00 | 17.85 | 17.70 | 18.20 | 0.00 | - | 2 | 0 | 449.22% |
| DAL230929P00060000 | 2023-09-25 9:52AM EDT | 60.00 | 22.35 | 22.70 | 23.10 | 0.00 | - | 1 | 0 | 464.06% |
© 2023 Yahoo. All rights reserved.
