Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,904.00 -2,340.49 (-3.70%) CMC Crypto 200
1,258.64 -99.37 (-7.32%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00040000 | 2024-05-08 10:29AM EDT | 2024-05-10 | 12.45 | 11.70 | 14.40 | -0.05 | -0.40% | 1 | 23 | 405.47% |
| DAL240517C00040000 | 2024-05-10 9:50AM EDT | 2024-05-17 | 12.87 | 12.55 | 13.30 | +0.34 | +2.71% | 25 | 134 | 131.84% |
| DAL240524C00040000 | 2024-04-16 11:55AM EDT | 2024-05-24 | 6.85 | 12.50 | 14.85 | 0.00 | - | - | 4 | 136.62% |
| DAL240531C00040000 | 2024-05-10 1:01PM EDT | 2024-05-31 | 12.50 | 12.55 | 13.40 | +0.04 | +0.32% | 3 | 2 | 82.42% |
| DAL240621C00040000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 12.77 | 12.70 | 12.90 | -0.23 | -1.77% | 27 | 3,431 | 50.88% |
| DAL240920C00040000 | 2024-05-10 10:35AM EDT | 2024-09-20 | 13.25 | 13.55 | 13.75 | -0.52 | -3.78% | 105 | 3,368 | 46.80% |
| DAL241220C00040000 | 2024-04-26 12:11PM EDT | 2024-12-20 | 11.95 | 13.55 | 14.75 | 0.00 | - | 1 | 8 | 46.24% |
| DAL250117C00040000 | 2024-05-10 1:31PM EDT | 2025-01-17 | 14.66 | 14.60 | 14.95 | -0.24 | -1.61% | 4 | 5,554 | 45.36% |
| DAL250620C00040000 | 2024-05-09 10:14AM EDT | 2025-06-20 | 16.05 | 15.50 | 17.00 | 0.00 | - | 3 | 308 | 48.94% |
| DAL251219C00040000 | 2024-05-10 2:20PM EDT | 2025-12-19 | 17.29 | 17.40 | 17.75 | -0.11 | -0.63% | 1 | 259 | 44.48% |
| DAL260116C00040000 | 2024-05-10 3:16PM EDT | 2026-01-16 | 17.80 | 17.60 | 17.95 | +0.35 | +2.01% | 32 | 5,278 | 44.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00040000 | 2024-05-06 2:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 442 | 193.75% |
| DAL240517P00040000 | 2024-05-10 2:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,327 | 68.75% |
| DAL240524P00040000 | 2024-04-30 3:01PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | 0.00 | - | 200 | 213 | 60.55% |
| DAL240531P00040000 | 2024-05-02 3:57PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.08 | 0.00 | - | 200 | 116 | 53.52% |
| DAL240607P00040000 | 2024-05-02 10:42AM EDT | 2024-06-07 | 0.08 | 0.01 | 0.00 | 0.00 | - | - | 25 | 25.00% |
| DAL240621P00040000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.27 | -0.22 | -78.57% | 4 | 3,403 | 54.39% |
| DAL240816P00040000 | 2024-05-08 1:37PM EDT | 2024-08-16 | 0.33 | 0.28 | 0.31 | 0.00 | - | - | 6 | 37.06% |
| DAL240920P00040000 | 2024-05-10 10:27AM EDT | 2024-09-20 | 0.46 | 0.43 | 0.48 | +0.02 | +4.55% | 50 | 6,258 | 35.65% |
| DAL241220P00040000 | 2024-05-03 3:28PM EDT | 2024-12-20 | 0.97 | 0.95 | 1.00 | -0.09 | -8.49% | 50 | 79 | 34.42% |
| DAL250117P00040000 | 2024-05-10 2:39PM EDT | 2025-01-17 | 1.16 | 1.10 | 1.16 | -0.03 | -2.52% | 14 | 13,767 | 34.18% |
| DAL250620P00040000 | 2024-05-09 2:31PM EDT | 2025-06-20 | 1.90 | 1.69 | 1.91 | +0.08 | +4.40% | 2 | 1,206 | 32.70% |
| DAL251219P00040000 | 2024-05-08 2:06PM EDT | 2025-12-19 | 2.66 | 2.53 | 2.80 | 0.00 | - | 1 | 623 | 32.26% |
| DAL260116P00040000 | 2024-05-10 12:44PM EDT | 2026-01-16 | 2.77 | 2.70 | 3.00 | -0.08 | -2.81% | 1,200 | 5,029 | 32.59% |
© 2024 Yahoo. All rights reserved.