Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,156.00 +28.21 (+0.55%) Dow
38,768.92 +93.24 (+0.24%) Nasdaq
16,248.77 +92.45 (+0.57%) Bitcoin USD
63,144.05 -932.68 (-1.46%) CMC Crypto 200
1,371.17 +58.55 (+4.46%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00047000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 4.50 | 5.15 | 5.30 | 0.00 | - | 53 | 302 | 56.84% |
| DAL240517C00047000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 4.60 | 5.15 | 5.30 | 0.00 | - | 4 | 17,380 | 36.72% |
| DAL240524C00047000 | 2024-05-06 9:59AM EDT | 2024-05-24 | 5.02 | 5.30 | 5.40 | +1.75 | +53.52% | 10 | 74 | 35.35% |
| DAL240531C00047000 | 2024-05-03 12:05PM EDT | 2024-05-31 | 4.80 | 5.40 | 5.50 | 0.00 | - | 2 | 42 | 34.28% |
| DAL240607C00047000 | 2024-05-03 11:55AM EDT | 2024-06-07 | 4.70 | 5.50 | 7.30 | 0.00 | - | 5 | 7 | 52.54% |
| DAL240621C00047000 | 2024-05-06 10:38AM EDT | 2024-06-21 | 5.83 | 5.80 | 5.95 | +0.33 | +6.00% | 7 | 6,775 | 35.65% |
| DAL240920C00047000 | 2024-05-06 10:28AM EDT | 2024-09-20 | 7.46 | 7.50 | 7.60 | +0.46 | +6.57% | 5 | 1,477 | 37.23% |
| DAL241220C00047000 | 2024-05-06 10:00AM EDT | 2024-12-20 | 8.70 | 8.85 | 9.00 | +1.20 | +16.00% | 3 | 316 | 38.67% |
| DAL250117C00047000 | 2024-05-06 10:41AM EDT | 2025-01-17 | 9.30 | 9.30 | 9.50 | +0.45 | +5.08% | 5 | 2,541 | 39.72% |
| DAL250620C00047000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 10.80 | 10.90 | 11.15 | +0.30 | +2.86% | 1 | 662 | 39.73% |
| DAL251219C00047000 | 2024-05-03 2:10PM EDT | 2025-12-19 | 12.20 | 12.50 | 12.80 | 0.00 | - | 2 | 387 | 39.98% |
| DAL260116C00047000 | 2024-05-03 12:52PM EDT | 2026-01-16 | 12.40 | 12.85 | 13.25 | 0.00 | - | 483 | 614 | 40.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00047000 | 2024-05-06 9:54AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 7 | 678 | 47.27% |
| DAL240517P00047000 | 2024-05-06 10:43AM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 30 | 9,968 | 36.72% |
| DAL240524P00047000 | 2024-05-06 10:43AM EDT | 2024-05-24 | 0.13 | 0.13 | 0.15 | -0.11 | -45.83% | 73 | 71 | 33.79% |
| DAL240531P00047000 | 2024-05-06 10:01AM EDT | 2024-05-31 | 0.21 | 0.19 | 0.22 | -0.13 | -37.14% | 102 | 221 | 31.93% |
| DAL240607P00047000 | 2024-05-03 10:47AM EDT | 2024-06-07 | 0.34 | 0.29 | 0.32 | -0.13 | -27.66% | 3 | 21 | 31.69% |
| DAL240614P00047000 | 2024-05-03 1:54PM EDT | 2024-06-14 | 0.56 | 0.39 | 1.31 | 0.00 | - | 13 | 113 | 50.17% |
| DAL240621P00047000 | 2024-05-06 10:33AM EDT | 2024-06-21 | 0.52 | 0.50 | 0.53 | -0.11 | -17.46% | 33 | 6,468 | 31.49% |
| DAL240920P00047000 | 2024-05-06 10:35AM EDT | 2024-09-20 | 1.67 | 1.65 | 1.71 | -0.17 | -9.24% | 4 | 1,851 | 30.96% |
| DAL241220P00047000 | 2024-05-02 3:09PM EDT | 2024-12-20 | 2.95 | 2.57 | 2.63 | 0.00 | - | 1 | 11 | 30.70% |
| DAL250117P00047000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 3.00 | 2.80 | 2.87 | 0.00 | - | 6 | 3,514 | 30.57% |
| DAL250620P00047000 | 2024-05-02 1:07PM EDT | 2025-06-20 | 4.35 | 3.05 | 5.05 | 0.00 | - | 2 | 927 | 35.33% |
| DAL251219P00047000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 6.30 | 4.70 | 4.95 | 0.00 | - | 3 | 200 | 29.00% |
| DAL260116P00047000 | 2024-05-03 9:43AM EDT | 2026-01-16 | 5.30 | 4.90 | 5.05 | 0.00 | - | 1 | 1,711 | 28.75% |
© 2024 Yahoo. All rights reserved.