Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240719C00030000 | 2024-06-24 12:14PM EDT | 30.00 | 20.15 | 17.40 | 20.50 | 0.00 | - | 9 | 12 | 104.49% |
| DAL240719C00035000 | 2024-06-25 11:06AM EDT | 35.00 | 14.80 | 11.85 | 15.55 | +0.11 | +0.75% | 1 | 4 | 151.95% |
| DAL240719C00040000 | 2024-06-25 3:22PM EDT | 40.00 | 9.21 | 7.25 | 9.55 | -0.49 | -5.05% | 19 | 55 | 77.98% |
| DAL240719C00045000 | 2024-06-25 3:50PM EDT | 45.00 | 4.50 | 4.50 | 4.60 | -0.69 | -13.29% | 12 | 301 | 45.61% |
| DAL240719C00050000 | 2024-06-25 3:56PM EDT | 50.00 | 1.48 | 1.48 | 1.51 | -0.31 | -17.32% | 1,056 | 13,571 | 40.58% |
| DAL240719C00052500 | 2024-06-25 3:56PM EDT | 52.50 | 0.70 | 0.66 | 0.72 | -0.18 | -20.45% | 289 | 9,575 | 39.80% |
| DAL240719C00055000 | 2024-06-25 3:56PM EDT | 55.00 | 0.30 | 0.28 | 0.32 | -0.10 | -25.00% | 507 | 15,819 | 39.94% |
| DAL240719C00057500 | 2024-06-25 3:59PM EDT | 57.50 | 0.14 | 0.12 | 0.14 | -0.03 | -17.65% | 591 | 2,696 | 40.82% |
| DAL240719C00060000 | 2024-06-25 3:53PM EDT | 60.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 16 | 548 | 44.92% |
| DAL240719C00062500 | 2024-06-25 3:53PM EDT | 62.50 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 27 | 93 | 47.27% |
| DAL240719C00065000 | 2024-06-24 1:59PM EDT | 65.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 5 | 14 | 62.31% |
| DAL240719C00070000 | 2024-06-03 10:02AM EDT | 70.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 50 | 340 | 72.66% |
| DAL240719C00075000 | 2024-06-20 10:18AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240719P00030000 | 2024-06-13 12:32PM EDT | 30.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 1 | 84 | 68.75% |
| DAL240719P00035000 | 2024-06-21 3:38PM EDT | 35.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 115 | 571 | 65.23% |
| DAL240719P00040000 | 2024-06-25 3:07PM EDT | 40.00 | 0.10 | 0.08 | 0.14 | +0.01 | +11.11% | 7 | 1,602 | 49.41% |
| DAL240719P00045000 | 2024-06-25 3:58PM EDT | 45.00 | 0.56 | 0.55 | 0.59 | +0.14 | +33.33% | 55 | 3,532 | 40.14% |
| DAL240719P00050000 | 2024-06-25 3:22PM EDT | 50.00 | 2.45 | 2.48 | 2.55 | +0.28 | +12.90% | 187 | 8,777 | 37.55% |
| DAL240719P00052500 | 2024-06-25 2:15PM EDT | 52.50 | 4.15 | 4.15 | 4.30 | +0.84 | +25.38% | 6 | 8,088 | 37.01% |
| DAL240719P00055000 | 2024-06-25 1:09PM EDT | 55.00 | 5.95 | 6.25 | 7.90 | +0.15 | +2.59% | 1 | 931 | 57.08% |
| DAL240719P00057500 | 2024-06-13 9:49AM EDT | 57.50 | 7.65 | 8.50 | 8.80 | 0.00 | - | 1 | 35 | 38.87% |
| DAL240719P00060000 | 2024-05-29 1:08PM EDT | 60.00 | 10.50 | 10.40 | 13.20 | 0.00 | - | 2 | 31 | 70.31% |
| DAL240719P00065000 | 2024-06-05 9:31AM EDT | 65.00 | 14.85 | 15.65 | 18.00 | 0.00 | - | 2 | 0 | 88.77% |
| DAL240719P00070000 | 2024-06-25 1:11PM EDT | 70.00 | 20.80 | 20.95 | 23.40 | -0.20 | -0.95% | 1 | 1 | 117.43% |
© 2024 Yahoo. All rights reserved.