Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240614C00030000 | 2024-06-04 10:33AM EDT | 30.00 | 21.20 | 20.10 | 20.20 | 0.00 | - | 1 | 2 | 169.92% |
| DAL240614C00037000 | 2024-06-04 11:26AM EDT | 37.00 | 13.70 | - | - | 0.00 | - | - | - | 0.00% |
| DAL240614C00037500 | 2024-06-04 10:46AM EDT | 37.50 | 13.55 | - | - | 0.00 | - | - | - | 0.00% |
| DAL240614C00038000 | 2024-06-04 11:44AM EDT | 38.00 | 12.60 | - | - | -0.10 | -0.79% | - | - | 0.00% |
| DAL240614C00038500 | 2024-06-04 10:57AM EDT | 38.50 | 12.40 | - | - | 0.00 | - | - | - | 0.00% |
| DAL240614C00039000 | 2024-06-04 10:57AM EDT | 39.00 | 11.90 | - | - | 0.00 | - | - | - | 0.00% |
| DAL240614C00039500 | 2024-06-04 10:46AM EDT | 39.50 | 11.55 | - | - | -0.30 | -2.53% | - | - | 0.00% |
| DAL240614C00040000 | 2024-06-04 10:21AM EDT | 40.00 | 11.35 | - | - | 0.00 | - | - | - | 0.00% |
| DAL240614C00041000 | 2024-06-04 10:33AM EDT | 41.00 | 10.25 | - | - | 0.00 | - | - | - | 0.00% |
| DAL240614C00042000 | 2024-06-03 1:10PM EDT | 42.00 | 8.65 | 8.10 | 8.25 | 0.00 | - | 2 | 2 | 71.88% |
| DAL240614C00042500 | 2024-06-04 1:53PM EDT | 42.50 | 7.05 | - | - | -1.50 | -17.54% | - | - | 0.00% |
| DAL240614C00043000 | 2024-06-04 10:47AM EDT | 43.00 | 8.05 | - | - | 0.00 | - | - | - | 0.00% |
| DAL240614C00044000 | 2024-05-20 10:26AM EDT | 44.00 | 9.12 | 6.15 | 6.50 | 0.00 | - | 4 | 9 | 67.09% |
| DAL240614C00045000 | 2024-05-29 1:59PM EDT | 45.00 | 4.80 | 5.15 | 5.30 | 0.00 | - | - | 4 | 52.34% |
| DAL240614C00046000 | 2024-05-31 11:40AM EDT | 46.00 | 4.50 | 4.20 | 4.30 | 0.00 | - | 4 | 20 | 48.54% |
| DAL240614C00046500 | 2024-06-04 12:35PM EDT | 46.50 | 3.85 | - | - | -0.95 | -19.79% | - | - | 0.00% |
| DAL240614C00047000 | 2024-06-04 10:38AM EDT | 47.00 | 4.30 | 3.25 | 3.35 | 0.00 | - | 4 | 20 | 42.19% |
| DAL240614C00047500 | 2024-06-04 10:33AM EDT | 47.50 | 3.90 | - | - | 0.00 | - | - | - | 0.00% |
| DAL240614C00048000 | 2024-06-04 3:42PM EDT | 48.00 | 2.29 | 2.45 | 2.55 | 0.00 | - | 7 | 9 | 40.58% |
| DAL240614C00048500 | 2024-06-04 2:02PM EDT | 48.50 | 2.22 | 2.06 | 2.16 | +0.47 | +26.86% | 2 | 117 | 39.06% |
| DAL240614C00049000 | 2024-06-04 11:17AM EDT | 49.00 | 2.29 | 1.72 | 1.78 | 0.00 | - | 19 | 21 | 37.11% |
| DAL240614C00049500 | 2024-06-05 10:52AM EDT | 49.50 | 1.32 | 1.41 | 1.44 | -0.03 | -2.22% | 3 | 175 | 35.65% |
| DAL240614C00050000 | 2024-06-05 12:11PM EDT | 50.00 | 1.09 | 1.12 | 1.16 | -0.03 | -2.68% | 89 | 270 | 35.11% |
| DAL240614C00051000 | 2024-06-05 12:49PM EDT | 51.00 | 0.68 | 0.68 | 0.72 | +0.05 | +7.94% | 13 | 399 | 34.52% |
| DAL240614C00052000 | 2024-06-05 12:58PM EDT | 52.00 | 0.38 | 0.38 | 0.40 | +0.02 | +5.71% | 66 | 409 | 33.50% |
| DAL240614C00053000 | 2024-06-05 11:26AM EDT | 53.00 | 0.19 | 0.18 | 0.22 | -0.02 | -9.52% | 5 | 586 | 33.69% |
| DAL240614C00054000 | 2024-06-05 10:11AM EDT | 54.00 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 17 | 307 | 33.59% |
| DAL240614C00055000 | 2024-06-05 12:53PM EDT | 55.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 28 | 555 | 35.74% |
| DAL240614C00056000 | 2024-06-04 12:40PM EDT | 56.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 2 | 77 | 39.65% |
| DAL240614C00057000 | 2024-06-03 12:42PM EDT | 57.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 69 | 99 | 49.22% |
| DAL240614C00058000 | 2024-05-31 11:00AM EDT | 58.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 4 | 87 | 49.22% |
| DAL240614C00059000 | 2024-06-04 12:52PM EDT | 59.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 8 | 92 | 52.34% |
| DAL240614C00060000 | 2024-05-31 11:00AM EDT | 60.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 4 | 71 | 58.98% |
| DAL240614C00061000 | 2024-05-28 10:14AM EDT | 61.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 126 | 57.42% |
| DAL240614C00062000 | 2024-05-23 12:13PM EDT | 62.00 | 0.04 | 0.01 | 0.95 | 0.00 | - | 70 | 67 | 103.71% |
| DAL240614C00063000 | 2024-06-04 11:12AM EDT | 63.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 18 | 62.50% |
| DAL240614C00064000 | 2024-05-21 3:23PM EDT | 64.00 | 0.03 | 0.01 | 0.95 | 0.00 | - | 100 | 0 | 114.26% |
| DAL240614C00065000 | 2024-05-31 3:46PM EDT | 65.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 10 | 62 | 112.50% |
| DAL240614C00070000 | 2024-06-03 12:47PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 71.88% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240614P00030000 | 2024-05-29 9:30AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 109.38% |
| DAL240614P00035000 | 2024-06-04 9:55AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 78.13% |
| DAL240614P00039000 | 2024-06-04 3:17PM EDT | 39.00 | 0.30 | 0.01 | 0.19 | 0.00 | - | 2 | 12 | 85.55% |
| DAL240614P00040000 | 2024-05-29 3:54PM EDT | 40.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1,000 | 1,000 | 106.15% |
| DAL240614P00040500 | 2024-06-04 3:40PM EDT | 40.50 | 0.04 | - | - | 0.00 | - | - | - | 0.00% |
| DAL240614P00041000 | 2024-05-30 10:24AM EDT | 41.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 16 | 8 | 56.25% |
| DAL240614P00042000 | 2024-06-05 10:06AM EDT | 42.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 10 | 162 | 51.56% |
| DAL240614P00042500 | 2024-06-04 3:57PM EDT | 42.50 | 0.02 | - | - | -0.26 | -92.86% | - | - | 0.00% |
| DAL240614P00043000 | 2024-06-05 10:10AM EDT | 43.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 510 | 82 | 49.61% |
| DAL240614P00044000 | 2024-06-05 10:04AM EDT | 44.00 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 173 | 173 | 44.92% |
| DAL240614P00044500 | 2024-06-04 2:08PM EDT | 44.50 | 0.09 | - | - | 0.00 | - | - | - | 0.00% |
| DAL240614P00045000 | 2024-06-04 2:11PM EDT | 45.00 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 16 | 153 | 41.60% |
| DAL240614P00045500 | 2024-06-04 11:25AM EDT | 45.50 | 0.08 | - | - | +0.01 | +14.29% | - | - | 0.00% |
| DAL240614P00046000 | 2024-06-04 10:34AM EDT | 46.00 | 0.08 | 0.09 | 0.12 | 0.00 | - | 4 | 123 | 37.31% |
| DAL240614P00046500 | 2024-06-04 1:45PM EDT | 46.50 | 0.23 | - | - | 0.00 | - | - | - | 0.00% |
| DAL240614P00047000 | 2024-06-05 10:41AM EDT | 47.00 | 0.21 | 0.17 | 0.19 | -0.04 | -16.00% | 1 | 913 | 34.18% |
| DAL240614P00047500 | 2024-06-04 3:36PM EDT | 47.50 | 0.33 | 0.23 | 0.26 | 0.00 | - | 4 | 31 | 33.59% |
| DAL240614P00048000 | 2024-06-04 3:47PM EDT | 48.00 | 0.50 | 0.31 | 0.35 | 0.00 | - | 23 | 828 | 32.91% |
| DAL240614P00048500 | 2024-06-05 10:26AM EDT | 48.50 | 0.46 | 0.42 | 0.46 | -0.22 | -32.35% | 8 | 99 | 32.13% |
| DAL240614P00049000 | 2024-06-05 12:02PM EDT | 49.00 | 0.58 | 0.56 | 0.61 | -0.19 | -24.68% | 19 | 399 | 31.64% |
| DAL240614P00049500 | 2024-06-05 11:49AM EDT | 49.50 | 0.84 | 0.75 | 0.79 | -0.11 | -11.58% | 5 | 623 | 31.10% |
| DAL240614P00050000 | 2024-06-05 12:41PM EDT | 50.00 | 0.97 | 0.96 | 1.00 | -0.22 | -18.49% | 7 | 4,898 | 30.32% |
| DAL240614P00051000 | 2024-06-05 12:24PM EDT | 51.00 | 1.58 | 1.51 | 1.54 | -0.16 | -9.20% | 42 | 3,045 | 28.81% |
| DAL240614P00052000 | 2024-06-04 2:09PM EDT | 52.00 | 2.32 | 2.19 | 2.27 | -0.32 | -12.12% | 2 | 236 | 28.42% |
| DAL240614P00053000 | 2024-06-05 10:30AM EDT | 53.00 | 3.25 | 3.00 | 3.10 | -0.22 | -6.34% | 2 | 49 | 26.95% |
| DAL240614P00054000 | 2024-05-23 11:14AM EDT | 54.00 | 3.54 | 3.90 | 4.00 | 0.00 | - | 1 | 2 | 18.75% |
| DAL240614P00055000 | 2024-06-04 12:32PM EDT | 55.00 | 4.86 | 4.85 | 5.00 | 0.00 | - | 1 | 2 | 21.88% |
| DAL240614P00057000 | 2024-05-14 3:39PM EDT | 57.00 | 4.16 | 6.85 | 7.00 | 0.00 | - | - | 0 | 28.13% |
| DAL240614P00070000 | 2024-05-29 9:30AM EDT | 70.00 | 20.76 | 19.65 | 20.00 | 0.00 | - | 3 | 0 | 68.75% |
© 2024 Yahoo. All rights reserved.