Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240726C00038000 | 2024-06-21 3:58PM EDT | 38.00 | 11.57 | 9.60 | 11.95 | 0.00 | - | 6 | 6 | 93.75% |
| DAL240726C00040000 | 2024-06-14 3:49PM EDT | 40.00 | 8.99 | 9.05 | 10.90 | 0.00 | - | - | 1 | 81.25% |
| DAL240726C00043000 | 2024-06-14 9:58AM EDT | 43.00 | 6.45 | 6.30 | 6.65 | 0.00 | - | - | 1 | 53.56% |
| DAL240726C00044000 | 2024-06-25 11:46AM EDT | 44.00 | 6.11 | 5.45 | 5.75 | +0.48 | +8.53% | 5 | 5 | 49.90% |
| DAL240726C00045000 | 2024-06-17 10:16AM EDT | 45.00 | 4.90 | 4.65 | 5.10 | 0.00 | - | - | 1 | 51.27% |
| DAL240726C00046000 | 2024-06-20 2:36PM EDT | 46.00 | 4.65 | 3.90 | 4.05 | 0.00 | - | 43 | 49 | 43.34% |
| DAL240726C00047000 | 2024-06-25 3:43PM EDT | 47.00 | 3.34 | 3.20 | 3.35 | -0.36 | -9.73% | 4 | 197 | 41.94% |
| DAL240726C00048000 | 2024-06-24 3:47PM EDT | 48.00 | 3.18 | 2.62 | 3.35 | 0.00 | - | 2 | 20 | 52.05% |
| DAL240726C00049000 | 2024-06-25 3:38PM EDT | 49.00 | 2.23 | 2.08 | 2.47 | -0.51 | -18.61% | 17 | 59 | 45.12% |
| DAL240726C00050000 | 2024-06-25 3:57PM EDT | 50.00 | 1.64 | 1.64 | 2.09 | -0.65 | -28.38% | 58 | 62 | 46.05% |
| DAL240726C00051000 | 2024-06-25 3:21PM EDT | 51.00 | 1.33 | 1.26 | 1.58 | -0.33 | -19.88% | 10 | 81 | 43.56% |
| DAL240726C00052000 | 2024-06-25 3:29PM EDT | 52.00 | 1.02 | 0.95 | 1.17 | -0.17 | -14.29% | 6 | 43 | 41.70% |
| DAL240726C00053000 | 2024-06-24 3:47PM EDT | 53.00 | 0.80 | 0.69 | 0.76 | -0.14 | -14.89% | 2 | 93 | 38.28% |
| DAL240726C00054000 | 2024-06-25 1:06PM EDT | 54.00 | 0.64 | 0.49 | 0.56 | -0.08 | -11.11% | 21 | 138 | 38.04% |
| DAL240726C00055000 | 2024-06-25 3:43PM EDT | 55.00 | 0.40 | 0.35 | 0.50 | -0.06 | -13.04% | 23 | 290 | 40.58% |
| DAL240726C00056000 | 2024-06-25 3:53PM EDT | 56.00 | 0.28 | 0.24 | 0.30 | -0.12 | -30.00% | 3 | 62 | 38.09% |
| DAL240726C00057000 | 2024-06-25 3:21PM EDT | 57.00 | 0.24 | 0.17 | 0.23 | -0.46 | -65.71% | 3 | 23 | 38.67% |
| DAL240726C00058000 | 2024-06-25 3:43PM EDT | 58.00 | 0.17 | 0.12 | 0.17 | -0.03 | -15.00% | 10 | 16 | 38.97% |
| DAL240726C00060000 | 2024-06-20 11:10AM EDT | 60.00 | 0.17 | 0.06 | 0.15 | 0.00 | - | 5 | 38 | 43.56% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240726P00035000 | 2024-06-07 3:31PM EDT | 35.00 | 0.37 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 82.72% |
| DAL240726P00039000 | 2024-06-14 11:40AM EDT | 39.00 | 0.19 | 0.05 | 0.19 | 0.00 | - | 4 | 4 | 51.27% |
| DAL240726P00040000 | 2024-06-17 1:14PM EDT | 40.00 | 0.20 | 0.12 | 0.15 | 0.00 | - | 8 | 10 | 44.14% |
| DAL240726P00041000 | 2024-06-25 3:43PM EDT | 41.00 | 0.18 | 0.17 | 0.20 | -0.01 | -5.26% | 15 | 18 | 42.58% |
| DAL240726P00042000 | 2024-06-25 3:57PM EDT | 42.00 | 0.25 | 0.25 | 0.27 | -0.02 | -7.41% | 1 | 20 | 41.02% |
| DAL240726P00043000 | 2024-06-25 12:23PM EDT | 43.00 | 0.31 | 0.34 | 0.68 | +0.06 | +24.00% | 3 | 811 | 49.27% |
| DAL240726P00044000 | 2024-06-25 3:53PM EDT | 44.00 | 0.55 | 0.48 | 0.51 | +0.09 | +19.57% | 40 | 83 | 38.82% |
| DAL240726P00045000 | 2024-06-25 3:44PM EDT | 45.00 | 0.67 | 0.50 | 0.70 | +0.14 | +26.42% | 17 | 42 | 38.04% |
| DAL240726P00046000 | 2024-06-25 3:26PM EDT | 46.00 | 0.88 | 0.91 | 0.96 | -0.06 | -6.38% | 15 | 1,501 | 37.55% |
| DAL240726P00047000 | 2024-06-25 3:06PM EDT | 47.00 | 1.65 | 1.22 | 1.30 | +0.69 | +71.88% | 25 | 1,476 | 37.40% |
| DAL240726P00048000 | 2024-06-25 3:27PM EDT | 48.00 | 1.70 | 1.45 | 1.69 | +0.60 | +54.55% | 12 | 21 | 36.82% |
| DAL240726P00049000 | 2024-06-25 3:27PM EDT | 49.00 | 2.15 | 2.04 | 2.15 | +0.49 | +29.52% | 14 | 295 | 36.13% |
| DAL240726P00050000 | 2024-06-25 3:53PM EDT | 50.00 | 2.70 | 2.44 | 2.68 | +0.50 | +22.73% | 9 | 246 | 35.35% |
| DAL240726P00051000 | 2024-06-14 12:43PM EDT | 51.00 | 3.80 | 3.20 | 3.30 | 0.00 | - | 20 | 17 | 34.82% |
| DAL240726P00052000 | 2024-06-18 2:08PM EDT | 52.00 | 3.60 | 2.97 | 5.70 | 0.00 | - | - | 24 | 66.65% |
| DAL240726P00053000 | 2024-06-21 1:30PM EDT | 53.00 | 4.35 | 3.80 | 6.35 | 0.00 | - | 1 | 9 | 66.06% |
© 2024 Yahoo. All rights reserved.