UK markets open in 1 hour 54 minutes
NIKKEI 225
38,230.54 -43.51 (-0.11%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.50 +0.50 (+0.63%) GOLD FUTURES
2,327.90 +16.90 (+0.73%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,692.46 -2,348.80 (-4.89%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503C00033000 | 2024-04-24 12:47PM EDT | 33.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DAL240503C00035000 | 2024-05-01 2:35PM EDT | 35.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240503C00037000 | 2024-04-23 10:00AM EDT | 37.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DAL240503C00038000 | 2024-04-23 11:46AM EDT | 38.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL240503C00039000 | 2024-04-23 11:46AM EDT | 39.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240503C00040000 | 2024-04-29 9:51AM EDT | 40.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240503C00041000 | 2024-04-30 12:50PM EDT | 41.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DAL240503C00042000 | 2024-04-23 10:23AM EDT | 42.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DAL240503C00042500 | 2024-04-24 11:52AM EDT | 42.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DAL240503C00043000 | 2024-05-01 1:58PM EDT | 43.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL240503C00043500 | 2024-04-30 11:15AM EDT | 43.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240503C00044000 | 2024-05-01 2:41PM EDT | 44.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DAL240503C00044500 | 2024-05-01 3:05PM EDT | 44.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DAL240503C00045000 | 2024-05-01 2:35PM EDT | 45.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240503C00045500 | 2024-05-01 3:33PM EDT | 45.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240503C00046000 | 2024-05-01 3:44PM EDT | 46.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL240503C00046500 | 2024-05-01 3:44PM EDT | 46.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL240503C00047000 | 2024-05-01 2:56PM EDT | 47.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL240503C00047500 | 2024-05-01 2:55PM EDT | 47.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DAL240503C00048000 | 2024-05-01 3:11PM EDT | 48.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 0.00% |
| DAL240503C00048500 | 2024-05-01 3:33PM EDT | 48.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 0.00% |
| DAL240503C00049000 | 2024-05-01 3:37PM EDT | 49.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| DAL240503C00049500 | 2024-05-01 3:47PM EDT | 49.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| DAL240503C00050000 | 2024-05-01 3:54PM EDT | 50.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 0.00% |
| DAL240503C00051000 | 2024-05-01 3:58PM EDT | 51.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 6.25% |
| DAL240503C00052000 | 2024-05-01 3:59PM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| DAL240503C00053000 | 2024-05-01 3:50PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| DAL240503C00054000 | 2024-05-01 3:50PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DAL240503C00055000 | 2024-05-01 10:35AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DAL240503C00056000 | 2024-04-24 10:49AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DAL240503C00057000 | 2024-04-23 9:30AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DAL240503C00058000 | 2024-04-24 9:44AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DAL240503C00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503P00034000 | 2024-04-24 9:39AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DAL240503P00035000 | 2024-04-02 12:20PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DAL240503P00036000 | 2024-04-11 3:32PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| DAL240503P00037000 | 2024-04-11 3:30PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DAL240503P00038000 | 2024-04-11 3:32PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| DAL240503P00039000 | 2024-04-23 9:42AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DAL240503P00040000 | 2024-04-29 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DAL240503P00041000 | 2024-04-26 12:38PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| DAL240503P00041500 | 2024-04-26 3:22PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DAL240503P00042000 | 2024-04-29 11:45AM EDT | 42.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DAL240503P00042500 | 2024-04-29 2:19PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DAL240503P00043000 | 2024-04-29 11:45AM EDT | 43.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DAL240503P00043500 | 2024-04-26 3:26PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DAL240503P00044000 | 2024-05-01 3:36PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| DAL240503P00044500 | 2024-05-01 3:40PM EDT | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DAL240503P00045000 | 2024-05-01 2:41PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DAL240503P00045500 | 2024-04-30 11:52AM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| DAL240503P00046000 | 2024-05-01 2:39PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| DAL240503P00046500 | 2024-05-01 3:44PM EDT | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DAL240503P00047000 | 2024-05-01 3:44PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| DAL240503P00047500 | 2024-05-01 3:59PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| DAL240503P00048000 | 2024-05-01 3:58PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| DAL240503P00048500 | 2024-05-01 3:24PM EDT | 48.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 12.50% |
| DAL240503P00049000 | 2024-05-01 3:48PM EDT | 49.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 6.25% |
| DAL240503P00049500 | 2024-05-01 3:59PM EDT | 49.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 6.25% |
| DAL240503P00050000 | 2024-05-01 3:59PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.39% |
| DAL240503P00051000 | 2024-05-01 3:39PM EDT | 51.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| DAL240503P00052000 | 2024-05-01 3:33PM EDT | 52.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DAL240503P00054000 | 2024-05-01 3:53PM EDT | 54.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| DAL240503P00058000 | 2024-05-01 3:53PM EDT | 58.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240503P00065000 | 2024-05-01 3:42PM EDT | 65.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DAL240503P00070000 | 2024-05-01 2:47PM EDT | 70.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.