Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524C00039000 | 2024-04-16 10:52AM EDT | 39.00 | 7.20 | 13.70 | 13.85 | 0.00 | - | - | 0 | 113.28% |
| DAL240524C00040000 | 2024-04-16 11:55AM EDT | 40.00 | 6.85 | 12.70 | 13.80 | 0.00 | - | - | 0 | 162.70% |
| DAL240524C00041000 | 2024-05-15 10:20AM EDT | 41.00 | 12.35 | 11.70 | 11.85 | 0.00 | - | 1 | 5 | 96.88% |
| DAL240524C00041500 | 2024-05-13 1:04PM EDT | 41.50 | 11.95 | 10.85 | 11.55 | 0.00 | - | 5 | 5 | 50.00% |
| DAL240524C00042000 | 2024-05-15 9:47AM EDT | 42.00 | 11.46 | 10.70 | 10.85 | 0.00 | - | 2 | 72 | 89.06% |
| DAL240524C00042500 | 2024-05-14 12:55PM EDT | 42.50 | 10.70 | 9.70 | 10.75 | 0.00 | - | 2 | 3 | 71.88% |
| DAL240524C00043000 | 2024-05-17 3:15PM EDT | 43.00 | 9.90 | 9.70 | 9.85 | +0.31 | +3.23% | 1 | 32 | 81.25% |
| DAL240524C00044000 | 2024-05-15 3:22PM EDT | 44.00 | 9.25 | 8.70 | 8.85 | 0.00 | - | 1 | 22 | 73.44% |
| DAL240524C00045000 | 2024-05-16 3:07PM EDT | 45.00 | 7.90 | 7.70 | 7.85 | 0.00 | - | 2 | 293 | 65.82% |
| DAL240524C00045500 | 2024-05-10 12:46PM EDT | 45.50 | 7.03 | 6.05 | 8.20 | 0.00 | - | 1 | 0 | 128.52% |
| DAL240524C00046000 | 2024-05-14 9:38AM EDT | 46.00 | 7.40 | 5.60 | 8.00 | 0.00 | - | 3 | 26 | 61.72% |
| DAL240524C00046500 | 2024-05-16 3:07PM EDT | 46.50 | 6.40 | 5.85 | 6.20 | -0.60 | -8.57% | 1 | 1 | 25.00% |
| DAL240524C00047000 | 2024-05-17 11:23AM EDT | 47.00 | 6.15 | 5.00 | 5.85 | -0.17 | -2.69% | 17 | 70 | 59.18% |
| DAL240524C00047500 | 2024-05-17 11:23AM EDT | 47.50 | 5.65 | 4.25 | 6.35 | -0.35 | -5.83% | 1 | 1 | 111.33% |
| DAL240524C00048000 | 2024-05-17 2:54PM EDT | 48.00 | 4.92 | 3.75 | 5.05 | -0.43 | -8.04% | 1 | 104 | 64.94% |
| DAL240524C00048500 | 2024-05-17 10:40AM EDT | 48.50 | 4.40 | 4.25 | 4.40 | +0.10 | +2.33% | 1 | 9 | 50.20% |
| DAL240524C00049000 | 2024-05-16 3:27PM EDT | 49.00 | 3.75 | 2.63 | 3.90 | 0.00 | - | 1 | 122 | 45.70% |
| DAL240524C00049500 | 2024-05-17 11:59AM EDT | 49.50 | 3.80 | 2.87 | 3.40 | +0.34 | +9.83% | 1 | 24 | 41.21% |
| DAL240524C00050000 | 2024-05-17 3:51PM EDT | 50.00 | 2.90 | 2.82 | 2.91 | -0.50 | -14.71% | 56 | 343 | 37.11% |
| DAL240524C00051000 | 2024-05-17 3:58PM EDT | 51.00 | 2.00 | 1.76 | 2.01 | +0.03 | +1.52% | 53 | 180 | 32.13% |
| DAL240524C00052000 | 2024-05-17 3:59PM EDT | 52.00 | 1.20 | 1.17 | 1.25 | +0.04 | +3.45% | 256 | 1,345 | 29.59% |
| DAL240524C00053000 | 2024-05-17 3:52PM EDT | 53.00 | 0.62 | 0.62 | 0.64 | -0.05 | -7.46% | 835 | 1,615 | 26.76% |
| DAL240524C00054000 | 2024-05-17 3:56PM EDT | 54.00 | 0.27 | 0.26 | 0.28 | -0.06 | -18.18% | 405 | 626 | 25.78% |
| DAL240524C00055000 | 2024-05-17 3:48PM EDT | 55.00 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 486 | 611 | 26.56% |
| DAL240524C00056000 | 2024-05-17 3:35PM EDT | 56.00 | 0.07 | 0.04 | 0.07 | -0.02 | -22.22% | 46 | 240 | 29.88% |
| DAL240524C00057000 | 2024-05-17 1:30PM EDT | 57.00 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 150 | 191 | 35.16% |
| DAL240524C00058000 | 2024-05-17 3:52PM EDT | 58.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 1 | 39 | 39.84% |
| DAL240524C00059000 | 2024-05-15 3:54PM EDT | 59.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 63 | 43.56% |
| DAL240524C00060000 | 2024-05-14 10:16AM EDT | 60.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 273 | 48.83% |
| DAL240524C00061000 | 2024-05-16 9:59AM EDT | 61.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 259 | 404 | 50.00% |
| DAL240524C00062000 | 2024-05-09 1:22PM EDT | 62.00 | 0.03 | 0.01 | 0.53 | 0.00 | - | 240 | 30 | 86.04% |
| DAL240524C00065000 | 2024-05-16 1:54PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 32 | 1 | 60.94% |
| DAL240524C00070000 | 2024-05-06 3:03PM EDT | 70.00 | 0.41 | 0.00 | 1.27 | 0.00 | - | - | 2 | 159.96% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524P00035000 | 2024-05-10 1:41PM EDT | 35.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 175 | 251 | 229.69% |
| DAL240524P00036000 | 2024-05-14 3:25PM EDT | 36.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 550 | 1,333 | 206.45% |
| DAL240524P00037000 | 2024-04-22 12:48PM EDT | 37.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 10 | 9 | 204.98% |
| DAL240524P00038000 | 2024-05-15 1:30PM EDT | 38.00 | 0.01 | 0.00 | 0.82 | 0.00 | - | 289 | 458 | 171.68% |
| DAL240524P00039000 | 2024-05-16 11:01AM EDT | 39.00 | 0.01 | 0.00 | 0.92 | 0.00 | - | 51 | 112 | 165.82% |
| DAL240524P00040000 | 2024-05-16 11:48AM EDT | 40.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 9 | 216 | 91.41% |
| DAL240524P00041000 | 2024-05-16 11:48AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 62 | 68.75% |
| DAL240524P00042000 | 2024-05-17 10:33AM EDT | 42.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 341 | 690 | 91.02% |
| DAL240524P00043000 | 2024-05-17 10:48AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 451 | 161 | 60.94% |
| DAL240524P00044000 | 2024-05-17 11:59AM EDT | 44.00 | 0.04 | 0.00 | 0.90 | +0.01 | +33.33% | 5 | 261 | 111.91% |
| DAL240524P00045000 | 2024-05-16 3:27PM EDT | 45.00 | 0.03 | 0.01 | 0.49 | 0.00 | - | 101 | 300 | 86.13% |
| DAL240524P00045500 | 2024-05-16 10:01AM EDT | 45.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 21 | 320 | 50.00% |
| DAL240524P00046000 | 2024-05-17 11:53AM EDT | 46.00 | 0.05 | 0.01 | 0.17 | +0.03 | +150.00% | 1,025 | 547 | 60.35% |
| DAL240524P00046500 | 2024-05-15 12:36PM EDT | 46.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 303 | 169 | 46.09% |
| DAL240524P00047000 | 2024-05-16 1:43PM EDT | 47.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 116 | 253 | 42.97% |
| DAL240524P00047500 | 2024-05-16 1:43PM EDT | 47.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 100 | 181 | 39.45% |
| DAL240524P00048000 | 2024-05-17 2:49PM EDT | 48.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 310 | 435 | 37.89% |
| DAL240524P00048500 | 2024-05-17 12:35PM EDT | 48.50 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 3 | 86 | 35.94% |
| DAL240524P00049000 | 2024-05-17 3:54PM EDT | 49.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 678 | 519 | 32.42% |
| DAL240524P00049500 | 2024-05-17 3:59PM EDT | 49.50 | 0.08 | 0.05 | 0.07 | -0.03 | -27.27% | 185 | 217 | 30.86% |
| DAL240524P00050000 | 2024-05-17 3:22PM EDT | 50.00 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 24 | 323 | 29.69% |
| DAL240524P00051000 | 2024-05-17 3:49PM EDT | 51.00 | 0.21 | 0.19 | 0.21 | -0.09 | -30.00% | 87 | 270 | 27.34% |
| DAL240524P00052000 | 2024-05-17 3:59PM EDT | 52.00 | 0.44 | 0.41 | 0.44 | -0.16 | -26.67% | 2,305 | 1,189 | 25.49% |
| DAL240524P00053000 | 2024-05-17 3:58PM EDT | 53.00 | 0.84 | 0.83 | 0.87 | -0.23 | -21.50% | 2,981 | 314 | 24.32% |
| DAL240524P00054000 | 2024-05-17 3:39PM EDT | 54.00 | 1.50 | 1.48 | 1.56 | -0.18 | -10.71% | 4,558 | 252 | 24.90% |
| DAL240524P00055000 | 2024-05-17 11:32AM EDT | 55.00 | 2.06 | 2.32 | 2.58 | -0.59 | -22.26% | 17 | 129 | 35.45% |
| DAL240524P00056000 | 2024-05-14 9:57AM EDT | 56.00 | 3.40 | 3.45 | 4.10 | +0.44 | +14.86% | 12 | 34 | 53.91% |
| DAL240524P00057000 | 2024-04-30 1:42PM EDT | 57.00 | 6.75 | 4.20 | 5.35 | 0.00 | - | - | 0 | 62.70% |
| DAL240524P00059000 | 2024-05-13 12:01PM EDT | 59.00 | 5.65 | 6.40 | 7.20 | 0.00 | - | 11 | 0 | 80.27% |
| DAL240524P00065000 | 2024-05-15 9:46AM EDT | 65.00 | 11.50 | 12.40 | 12.55 | 0.00 | - | 7 | 1 | 94.34% |
© 2024 Yahoo. All rights reserved.