Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240712C00038000 | 2024-06-21 1:37PM EDT | 38.00 | 11.50 | 9.25 | 11.95 | 0.00 | - | 5 | 5 | 126.56% |
| DAL240712C00041000 | 2024-06-18 12:39PM EDT | 41.00 | 8.85 | 6.05 | 8.40 | 0.00 | - | 10 | 11 | 78.22% |
| DAL240712C00042000 | 2024-06-18 10:31AM EDT | 42.00 | 7.80 | 6.90 | 7.35 | 0.00 | - | 1 | 2 | 57.91% |
| DAL240712C00043000 | 2024-06-24 12:43PM EDT | 43.00 | 6.90 | 5.95 | 7.20 | 0.00 | - | 1 | 5 | 69.63% |
| DAL240712C00045000 | 2024-06-21 12:06PM EDT | 45.00 | 4.89 | 4.25 | 4.40 | 0.00 | - | 1 | 13 | 47.66% |
| DAL240712C00046000 | 2024-06-21 9:30AM EDT | 46.00 | 4.18 | 3.45 | 3.60 | 0.00 | - | 1 | 6 | 45.80% |
| DAL240712C00047000 | 2024-06-25 3:52PM EDT | 47.00 | 2.87 | 2.78 | 3.20 | -0.78 | -21.37% | 16 | 170 | 52.78% |
| DAL240712C00048000 | 2024-06-24 11:13AM EDT | 48.00 | 2.99 | 2.15 | 2.38 | 0.00 | - | 1 | 77 | 46.78% |
| DAL240712C00049000 | 2024-06-25 3:59PM EDT | 49.00 | 1.66 | 1.65 | 1.92 | -0.56 | -25.23% | 76 | 46 | 47.85% |
| DAL240712C00050000 | 2024-06-25 3:56PM EDT | 50.00 | 1.20 | 1.19 | 1.36 | -0.47 | -28.14% | 51 | 869 | 44.58% |
| DAL240712C00051000 | 2024-06-25 3:39PM EDT | 51.00 | 0.85 | 0.84 | 0.91 | -0.32 | -27.35% | 61 | 960 | 41.85% |
| DAL240712C00052000 | 2024-06-25 3:57PM EDT | 52.00 | 0.60 | 0.57 | 0.65 | -0.27 | -31.03% | 22 | 563 | 41.90% |
| DAL240712C00053000 | 2024-06-25 3:39PM EDT | 53.00 | 0.38 | 0.38 | 0.48 | -0.21 | -35.59% | 52 | 241 | 42.87% |
| DAL240712C00054000 | 2024-06-25 3:48PM EDT | 54.00 | 0.28 | 0.25 | 0.32 | -0.09 | -24.32% | 37 | 3,414 | 42.38% |
| DAL240712C00055000 | 2024-06-25 3:48PM EDT | 55.00 | 0.20 | 0.15 | 0.21 | -0.07 | -25.93% | 148 | 201 | 42.19% |
| DAL240712C00056000 | 2024-06-25 2:38PM EDT | 56.00 | 0.13 | 0.09 | 0.14 | -0.02 | -13.33% | 10 | 34 | 42.38% |
| DAL240712C00057000 | 2024-06-25 3:12PM EDT | 57.00 | 0.09 | 0.07 | 0.12 | -0.07 | -43.75% | 1 | 33 | 45.02% |
| DAL240712C00058000 | 2024-06-17 12:41PM EDT | 58.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 47.07% |
| DAL240712C00060000 | 2024-06-12 10:33AM EDT | 60.00 | 0.15 | 0.02 | 0.08 | 0.00 | - | 2 | 16 | 52.15% |
| DAL240712C00061000 | 2024-06-05 9:53AM EDT | 61.00 | 0.10 | 0.02 | 0.95 | 0.00 | - | - | 8 | 82.32% |
| DAL240712C00062000 | 2024-06-18 9:36AM EDT | 62.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 80.86% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240712P00035000 | 2024-06-25 3:18PM EDT | 35.00 | 0.02 | 0.02 | 0.24 | -0.46 | -95.83% | 3 | 1 | 88.48% |
| DAL240712P00038000 | 2024-06-14 1:37PM EDT | 38.00 | 0.14 | 0.02 | 1.00 | 0.00 | - | 1 | 21 | 97.07% |
| DAL240712P00039000 | 2024-06-14 3:32PM EDT | 39.00 | 0.10 | 0.03 | 0.75 | 0.00 | - | - | 6 | 82.91% |
| DAL240712P00040000 | 2024-06-25 1:15PM EDT | 40.00 | 0.12 | 0.03 | 0.13 | +0.07 | +140.00% | 25 | 26 | 52.54% |
| DAL240712P00041000 | 2024-06-24 1:38PM EDT | 41.00 | 0.06 | 0.04 | 0.58 | 0.00 | - | 4 | 25 | 64.36% |
| DAL240712P00042000 | 2024-06-25 3:48PM EDT | 42.00 | 0.11 | 0.11 | 0.13 | +0.07 | +175.00% | 11 | 18 | 46.19% |
| DAL240712P00043000 | 2024-06-25 3:48PM EDT | 43.00 | 0.15 | 0.16 | 0.19 | +0.06 | +66.67% | 1 | 118 | 44.34% |
| DAL240712P00044000 | 2024-06-25 1:15PM EDT | 44.00 | 0.26 | 0.25 | 0.28 | +0.05 | +23.81% | 3 | 160 | 42.77% |
| DAL240712P00045000 | 2024-06-25 3:27PM EDT | 45.00 | 0.39 | 0.38 | 0.42 | +0.11 | +39.29% | 6 | 252 | 41.70% |
| DAL240712P00046000 | 2024-06-25 1:52PM EDT | 46.00 | 0.56 | 0.58 | 1.01 | +0.05 | +9.80% | 20 | 38 | 52.15% |
| DAL240712P00047000 | 2024-06-25 3:47PM EDT | 47.00 | 0.88 | 0.87 | 0.92 | +0.18 | +25.71% | 67 | 171 | 40.53% |
| DAL240712P00048000 | 2024-06-25 3:34PM EDT | 48.00 | 1.22 | 1.23 | 1.58 | +0.31 | +34.07% | 124 | 119 | 47.02% |
| DAL240712P00049000 | 2024-06-25 3:34PM EDT | 49.00 | 1.65 | 1.33 | 1.79 | +0.32 | +24.06% | 23 | 160 | 40.23% |
| DAL240712P00050000 | 2024-06-25 11:54AM EDT | 50.00 | 1.87 | 2.25 | 2.35 | +0.15 | +8.72% | 7 | 38 | 39.70% |
| DAL240712P00051000 | 2024-06-25 12:41PM EDT | 51.00 | 2.60 | 2.31 | 3.00 | +0.25 | +10.64% | 11 | 478 | 39.21% |
| DAL240712P00052000 | 2024-06-20 10:59AM EDT | 52.00 | 3.08 | 2.53 | 3.75 | -0.11 | -3.45% | 1 | 30 | 39.21% |
| DAL240712P00053000 | 2024-06-04 11:28AM EDT | 53.00 | 3.32 | 4.40 | 4.60 | 0.00 | - | 5 | 5 | 40.43% |
| DAL240712P00058000 | 2024-06-25 12:15PM EDT | 58.00 | 9.11 | 8.65 | 10.95 | -1.01 | -9.98% | 1 | 1 | 74.22% |
© 2024 Yahoo. All rights reserved.