Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426C00025000 | 2024-04-23 11:01AM EDT | 25.00 | 24.10 | 22.05 | 24.80 | 0.00 | - | 1 | 31 | 491.41% |
| DAL240426C00030000 | 2024-04-23 11:46AM EDT | 30.00 | 19.45 | 17.00 | 18.05 | 0.00 | - | 1 | 4 | 275.00% |
| DAL240426C00032000 | 2024-04-24 3:20PM EDT | 32.00 | 15.95 | 15.90 | 16.05 | -0.07 | -0.44% | 1 | 19 | 203.13% |
| DAL240426C00033000 | 2024-04-23 11:46AM EDT | 33.00 | 16.45 | 14.45 | 17.15 | 0.00 | - | 1 | 7 | 366.80% |
| DAL240426C00034000 | 2024-04-15 3:09PM EDT | 34.00 | 12.65 | 12.95 | 15.65 | 0.00 | - | - | 33 | 270.31% |
| DAL240426C00036000 | 2024-04-18 10:57AM EDT | 36.00 | 12.65 | 10.75 | 12.95 | 0.00 | - | - | 62 | 318.75% |
| DAL240426C00037000 | 2024-04-24 9:50AM EDT | 37.00 | 11.80 | 10.05 | 12.20 | -0.70 | -5.60% | 1 | 3 | 184.77% |
| DAL240426C00038000 | 2024-04-24 9:45AM EDT | 38.00 | 10.03 | 8.60 | 11.20 | -0.97 | -8.82% | 13 | 25 | 300.00% |
| DAL240426C00039000 | 2024-04-23 10:09AM EDT | 39.00 | 9.95 | 8.40 | 9.50 | 0.00 | - | 2 | 5 | 93.75% |
| DAL240426C00039500 | 2024-04-24 9:45AM EDT | 39.50 | 9.35 | 7.80 | 8.55 | +1.10 | +13.33% | 1 | 5 | 130.47% |
| DAL240426C00040000 | 2024-04-24 9:45AM EDT | 40.00 | 8.85 | 6.80 | 8.05 | +0.60 | +7.27% | 5 | 71 | 123.44% |
| DAL240426C00041000 | 2024-04-24 1:50PM EDT | 41.00 | 7.06 | 6.45 | 7.05 | -1.44 | -16.94% | 4 | 219 | 109.77% |
| DAL240426C00041500 | 2024-04-22 12:50PM EDT | 41.50 | 7.42 | 5.85 | 8.30 | 0.00 | - | 2 | 0 | 169.14% |
| DAL240426C00042000 | 2024-04-23 10:22AM EDT | 42.00 | 7.05 | 4.70 | 7.05 | 0.00 | - | 4 | 84 | 200.59% |
| DAL240426C00042500 | 2024-04-22 3:27PM EDT | 42.50 | 6.50 | 4.65 | 7.45 | 0.00 | - | 39 | 36 | 148.05% |
| DAL240426C00043000 | 2024-04-24 2:13PM EDT | 43.00 | 4.95 | 4.15 | 5.05 | -0.97 | -16.39% | 20 | 316 | 82.42% |
| DAL240426C00043500 | 2024-04-24 10:35AM EDT | 43.50 | 5.05 | 2.66 | 4.55 | -0.51 | -9.17% | 1 | 17 | 75.39% |
| DAL240426C00044000 | 2024-04-24 2:15PM EDT | 44.00 | 3.87 | 3.25 | 4.05 | -1.43 | -26.98% | 2 | 159 | 68.75% |
| DAL240426C00044500 | 2024-04-23 10:42AM EDT | 44.50 | 4.65 | 1.84 | 5.45 | 0.00 | - | 1 | 117 | 73.63% |
| DAL240426C00045000 | 2024-04-24 2:33PM EDT | 45.00 | 2.99 | 2.70 | 3.15 | -1.41 | -32.05% | 9 | 257 | 66.21% |
| DAL240426C00045500 | 2024-04-24 3:57PM EDT | 45.50 | 2.51 | 2.35 | 2.66 | -1.37 | -35.31% | 7 | 184 | 59.18% |
| DAL240426C00046000 | 2024-04-24 3:00PM EDT | 46.00 | 1.91 | 1.91 | 2.10 | -1.62 | -45.89% | 22 | 1,189 | 45.31% |
| DAL240426C00046500 | 2024-04-24 12:54PM EDT | 46.50 | 1.55 | 1.53 | 1.64 | -1.41 | -47.64% | 6 | 497 | 40.72% |
| DAL240426C00047000 | 2024-04-24 2:52PM EDT | 47.00 | 1.22 | 1.13 | 1.20 | -1.22 | -50.00% | 123 | 1,766 | 36.13% |
| DAL240426C00047500 | 2024-04-24 3:54PM EDT | 47.50 | 0.85 | 0.77 | 0.80 | -1.16 | -57.71% | 108 | 1,218 | 32.03% |
| DAL240426C00048000 | 2024-04-24 3:47PM EDT | 48.00 | 0.48 | 0.49 | 0.51 | -1.02 | -68.00% | 1,243 | 1,842 | 31.06% |
| DAL240426C00048500 | 2024-04-24 3:57PM EDT | 48.50 | 0.27 | 0.28 | 0.29 | -0.82 | -75.23% | 1,960 | 783 | 29.98% |
| DAL240426C00049000 | 2024-04-24 3:58PM EDT | 49.00 | 0.15 | 0.13 | 0.18 | -0.61 | -80.26% | 1,223 | 2,112 | 31.74% |
| DAL240426C00049500 | 2024-04-24 3:54PM EDT | 49.50 | 0.08 | 0.08 | 0.10 | -0.44 | -84.62% | 1,282 | 826 | 32.42% |
| DAL240426C00050000 | 2024-04-24 3:42PM EDT | 50.00 | 0.04 | 0.05 | 0.06 | -0.25 | -86.21% | 714 | 2,422 | 33.99% |
| DAL240426C00051000 | 2024-04-24 2:49PM EDT | 51.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 206 | 1,032 | 36.72% |
| DAL240426C00052000 | 2024-04-24 10:48AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 1,243 | 41.41% |
| DAL240426C00053000 | 2024-04-23 2:14PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 33 | 781 | 52.34% |
| DAL240426C00054000 | 2024-04-19 11:42AM EDT | 54.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 249 | 53.13% |
| DAL240426C00055000 | 2024-04-19 2:00PM EDT | 55.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 208 | 581 | 116.99% |
| DAL240426C00056000 | 2024-04-10 1:26PM EDT | 56.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 39 | 142.77% |
| DAL240426C00057000 | 2024-04-19 9:33AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 155 | 71.88% |
| DAL240426C00060000 | 2024-04-10 10:42AM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 68 | 65 | 93.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426P00025000 | 2024-04-03 2:03PM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
| DAL240426P00035000 | 2024-04-24 3:31PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 128.13% |
| DAL240426P00036000 | 2024-04-16 3:52PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 94 | 118.75% |
| DAL240426P00037000 | 2024-04-19 12:29PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 142 | 106.25% |
| DAL240426P00038000 | 2024-04-19 10:08AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 107 | 96.88% |
| DAL240426P00039000 | 2024-04-19 1:14PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 142 | 321 | 87.50% |
| DAL240426P00040000 | 2024-04-19 1:44PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 291 | 84.38% |
| DAL240426P00040500 | 2024-04-16 10:07AM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| DAL240426P00041000 | 2024-04-19 3:18PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,260 | 2,442 | 68.75% |
| DAL240426P00041500 | 2024-04-17 2:26PM EDT | 41.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 100 | 73.44% |
| DAL240426P00042000 | 2024-04-24 10:51AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 835 | 64.06% |
| DAL240426P00042500 | 2024-04-23 10:57AM EDT | 42.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 709 | 1,002 | 59.38% |
| DAL240426P00043000 | 2024-04-24 9:43AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 1 | 557 | 57.03% |
| DAL240426P00043500 | 2024-04-22 3:27PM EDT | 43.50 | 0.11 | 0.00 | 0.53 | 0.00 | - | 2 | 3 | 96.09% |
| DAL240426P00044000 | 2024-04-24 3:21PM EDT | 44.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 38 | 989 | 52.34% |
| DAL240426P00044500 | 2024-04-24 10:51AM EDT | 44.50 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 48 | 170 | 51.17% |
| DAL240426P00045000 | 2024-04-24 3:48PM EDT | 45.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 13 | 1,123 | 45.31% |
| DAL240426P00045500 | 2024-04-24 3:22PM EDT | 45.50 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 9 | 200 | 38.67% |
| DAL240426P00046000 | 2024-04-24 2:42PM EDT | 46.00 | 0.06 | 0.05 | 0.07 | +0.04 | +200.00% | 83 | 1,022 | 35.35% |
| DAL240426P00046500 | 2024-04-24 3:52PM EDT | 46.50 | 0.12 | 0.09 | 0.12 | +0.07 | +140.00% | 181 | 548 | 33.59% |
| DAL240426P00047000 | 2024-04-24 3:52PM EDT | 47.00 | 0.19 | 0.17 | 0.21 | +0.13 | +216.67% | 390 | 6,061 | 32.52% |
| DAL240426P00047500 | 2024-04-24 3:58PM EDT | 47.50 | 0.33 | 0.31 | 0.34 | +0.22 | +200.00% | 493 | 4,173 | 30.76% |
| DAL240426P00048000 | 2024-04-24 3:58PM EDT | 48.00 | 0.53 | 0.50 | 0.54 | +0.36 | +211.76% | 554 | 4,438 | 29.40% |
| DAL240426P00048500 | 2024-04-24 3:52PM EDT | 48.50 | 0.84 | 0.79 | 0.84 | +0.52 | +162.50% | 205 | 462 | 29.40% |
| DAL240426P00049000 | 2024-04-24 3:31PM EDT | 49.00 | 1.16 | 1.14 | 1.24 | +0.70 | +152.17% | 279 | 2,317 | 31.74% |
| DAL240426P00049500 | 2024-04-24 2:49PM EDT | 49.50 | 1.62 | 1.44 | 1.66 | +0.94 | +138.24% | 141 | 445 | 32.42% |
| DAL240426P00050000 | 2024-04-24 2:45PM EDT | 50.00 | 1.97 | 2.00 | 2.30 | +1.09 | +123.86% | 25 | 764 | 52.34% |
| DAL240426P00051000 | 2024-04-24 3:27PM EDT | 51.00 | 2.98 | 2.81 | 3.55 | +1.17 | +64.64% | 57 | 173 | 54.10% |
| DAL240426P00052000 | 2024-04-24 2:42PM EDT | 52.00 | 4.05 | 4.00 | 4.30 | +1.20 | +42.11% | 11 | 12 | 61.52% |
| DAL240426P00053000 | 2024-04-17 12:22PM EDT | 53.00 | 5.60 | 4.00 | 5.65 | 0.00 | - | - | 0 | 125.20% |
| DAL240426P00054000 | 2024-04-24 2:42PM EDT | 54.00 | 5.90 | 4.40 | 6.60 | +0.75 | +14.56% | 21 | 6 | 134.57% |
| DAL240426P00055000 | 2024-04-17 12:22PM EDT | 55.00 | 7.60 | 5.00 | 7.85 | 0.00 | - | - | 0 | 168.75% |
| DAL240426P00056000 | 2024-04-22 1:59PM EDT | 56.00 | 7.20 | 7.00 | 8.15 | +1.40 | +24.14% | 2 | 0 | 101.56% |
| DAL240426P00060000 | 2024-04-17 11:25AM EDT | 60.00 | 12.60 | 11.30 | 12.15 | 0.00 | - | - | 0 | 135.94% |
| DAL240426P00065000 | 2024-04-19 11:19AM EDT | 65.00 | 16.65 | 16.70 | 18.55 | 0.00 | - | 4 | 0 | 255.08% |
© 2024 Yahoo. All rights reserved.