Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240705C00038000 | 2024-06-21 3:35PM EDT | 38.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DAL240705C00040000 | 2024-05-29 11:42AM EDT | 40.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DAL240705C00042000 | 2024-06-21 10:08AM EDT | 42.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DAL240705C00044000 | 2024-06-13 10:41AM EDT | 44.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DAL240705C00045000 | 2024-06-21 3:51PM EDT | 45.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| DAL240705C00046000 | 2024-06-17 3:32PM EDT | 46.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 21 | 14 | 0.00% |
| DAL240705C00047000 | 2024-06-17 3:25PM EDT | 47.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DAL240705C00047500 | 2024-06-18 1:38PM EDT | 47.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DAL240705C00048000 | 2024-06-21 9:50AM EDT | 48.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| DAL240705C00048500 | 2024-06-20 3:28PM EDT | 48.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| DAL240705C00049000 | 2024-06-21 10:38AM EDT | 49.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| DAL240705C00049500 | 2024-06-21 11:47AM EDT | 49.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| DAL240705C00050000 | 2024-06-21 3:06PM EDT | 50.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 31 | 124 | 1.56% |
| DAL240705C00051000 | 2024-06-21 3:03PM EDT | 51.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 94 | 216 | 6.25% |
| DAL240705C00052000 | 2024-06-21 3:33PM EDT | 52.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 80 | 276 | 6.25% |
| DAL240705C00053000 | 2024-06-21 2:09PM EDT | 53.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 206 | 12.50% |
| DAL240705C00054000 | 2024-06-21 10:57AM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 12.50% |
| DAL240705C00055000 | 2024-06-21 1:09PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 112 | 12.50% |
| DAL240705C00056000 | 2024-06-21 11:08AM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| DAL240705C00057000 | 2024-06-06 9:56AM EDT | 57.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| DAL240705C00058000 | 2024-06-10 10:55AM EDT | 58.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 25.00% |
| DAL240705C00059000 | 2024-06-06 9:37AM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| DAL240705C00060000 | 2024-06-10 10:55AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 25.00% |
| DAL240705C00061000 | 2024-06-13 11:50AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 65 | 25.00% |
| DAL240705C00062000 | 2024-06-07 3:39PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 58 | 25.00% |
| DAL240705C00063000 | 2024-06-07 3:49PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 440 | 270 | 25.00% |
| DAL240705C00065000 | 2024-06-07 3:43PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 25.00% |
| DAL240705C00070000 | 2024-05-29 11:42AM EDT | 70.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240705P00030000 | 2024-06-14 12:41PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DAL240705P00035000 | 2024-06-21 3:19PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DAL240705P00040000 | 2024-06-21 11:58AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 25.00% |
| DAL240705P00041000 | 2024-06-21 12:00PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 25.00% |
| DAL240705P00042000 | 2024-06-21 12:01PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 25.00% |
| DAL240705P00042500 | 2024-06-21 12:01PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DAL240705P00043000 | 2024-06-21 12:01PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| DAL240705P00043500 | 2024-06-21 9:34AM EDT | 43.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DAL240705P00044000 | 2024-06-20 1:13PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| DAL240705P00045000 | 2024-06-20 12:33PM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 685 | 12.50% |
| DAL240705P00045500 | 2024-06-21 1:57PM EDT | 45.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| DAL240705P00046000 | 2024-06-21 3:06PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 91 | 434 | 12.50% |
| DAL240705P00046500 | 2024-06-21 3:33PM EDT | 46.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| DAL240705P00047000 | 2024-06-21 12:55PM EDT | 47.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 386 | 6.25% |
| DAL240705P00047500 | 2024-06-21 1:57PM EDT | 47.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 6.25% |
| DAL240705P00048000 | 2024-06-21 3:50PM EDT | 48.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 70 | 300 | 3.13% |
| DAL240705P00048500 | 2024-06-21 3:53PM EDT | 48.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 3.13% |
| DAL240705P00049000 | 2024-06-21 1:43PM EDT | 49.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 59 | 408 | 1.56% |
| DAL240705P00049500 | 2024-06-21 3:06PM EDT | 49.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| DAL240705P00050000 | 2024-06-21 3:15PM EDT | 50.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 7 | 333 | 0.00% |
| DAL240705P00051000 | 2024-06-21 12:26PM EDT | 51.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 0.00% |
| DAL240705P00052000 | 2024-06-20 11:41AM EDT | 52.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| DAL240705P00053000 | 2024-06-21 3:26PM EDT | 53.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DAL240705P00054000 | 2024-06-18 3:08PM EDT | 54.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| DAL240705P00055000 | 2024-06-14 9:36AM EDT | 55.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.