Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,150.30 +3,644.21 (+6.12%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00055000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 26 | 218 | 29.30% |
| DAL240517C00055000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.20 | 0.16 | 0.22 | +0.01 | +5.26% | 434 | 10,938 | 30.27% |
| DAL240524C00055000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 0.33 | 0.32 | 0.36 | +0.03 | +10.00% | 6 | 470 | 29.30% |
| DAL240531C00055000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 0.45 | 0.46 | 0.50 | -0.01 | -2.17% | 393 | 51 | 28.81% |
| DAL240607C00055000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 0.63 | 0.12 | 0.70 | +0.04 | +6.78% | 56 | 51 | 29.81% |
| DAL240621C00055000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.98 | 0.97 | 1.00 | +0.12 | +13.95% | 73,922 | 13,368 | 29.93% |
| DAL240920C00055000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 2.78 | 2.64 | 2.84 | +0.12 | +4.51% | 4,815 | 10,510 | 33.11% |
| DAL241220C00055000 | 2024-05-03 2:59PM EDT | 2024-12-20 | 4.22 | 4.25 | 4.35 | +0.22 | +5.50% | 29 | 73 | 35.11% |
| DAL250117C00055000 | 2024-05-03 3:28PM EDT | 2025-01-17 | 4.65 | 4.50 | 4.80 | +0.15 | +3.33% | 24 | 3,092 | 35.76% |
| DAL250620C00055000 | 2024-05-02 12:03PM EDT | 2025-06-20 | 6.05 | 6.40 | 6.55 | 0.00 | - | 28 | 755 | 36.32% |
| DAL251219C00055000 | 2024-04-26 1:37PM EDT | 2025-12-19 | 7.20 | 8.20 | 8.45 | 0.00 | - | 1 | 226 | 37.51% |
| DAL260116C00055000 | 2024-05-03 10:59AM EDT | 2026-01-16 | 8.25 | 8.50 | 9.40 | -0.08 | -0.96% | 28 | 802 | 40.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517P00055000 | 2024-04-29 3:15PM EDT | 2024-05-17 | 5.10 | 3.55 | 5.45 | 0.00 | - | 10 | 55 | 57.47% |
| DAL240524P00055000 | 2024-04-17 12:08PM EDT | 2024-05-24 | 7.70 | 3.10 | 3.80 | 0.00 | - | - | 10 | 29.00% |
| DAL240621P00055000 | 2024-05-03 11:26AM EDT | 2024-06-21 | 4.70 | 2.83 | 5.20 | +0.08 | +1.73% | 326 | 20 | 40.92% |
| DAL240920P00055000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 5.50 | 5.40 | 5.50 | -0.80 | -12.70% | 101 | 426 | 26.71% |
| DAL250117P00055000 | 2024-05-03 10:23AM EDT | 2025-01-17 | 6.90 | 6.60 | 6.75 | -0.35 | -4.83% | 12 | 240 | 27.06% |
| DAL250620P00055000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 8.35 | 7.55 | 8.70 | 0.00 | - | 167 | 269 | 30.40% |
| DAL251219P00055000 | 2024-04-29 9:38AM EDT | 2025-12-19 | 9.00 | 8.45 | 8.80 | 0.00 | - | 60 | 61 | 25.71% |
| DAL260116P00055000 | 2024-04-26 11:55AM EDT | 2026-01-16 | 9.75 | 8.65 | 8.85 | 0.00 | - | 4 | 29 | 25.32% |
© 2024 Yahoo. All rights reserved.