Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240816C00030000 | 2024-06-12 11:53AM EDT | 30.00 | 20.76 | 17.90 | 19.70 | 0.00 | - | - | 5 | 108.59% |
| DAL240816C00035000 | 2024-06-18 11:03AM EDT | 35.00 | 14.61 | 13.95 | 14.85 | 0.00 | - | 4 | 7 | 71.78% |
| DAL240816C00040000 | 2024-06-24 2:48PM EDT | 40.00 | 10.15 | 9.20 | 9.35 | 0.00 | - | 3 | 72 | 47.75% |
| DAL240816C00043000 | 2024-06-20 9:39AM EDT | 43.00 | 7.40 | 6.55 | 7.60 | 0.00 | - | - | 10 | 58.77% |
| DAL240816C00045000 | 2024-06-25 2:02PM EDT | 45.00 | 5.15 | 5.00 | 5.10 | -0.65 | -11.21% | 15 | 190 | 39.58% |
| DAL240816C00046000 | 2024-06-25 3:56PM EDT | 46.00 | 4.32 | 4.30 | 4.40 | -0.76 | -14.96% | 36 | 5 | 38.87% |
| DAL240816C00047000 | 2024-06-25 3:25PM EDT | 47.00 | 3.79 | 3.65 | 3.75 | -0.03 | -0.79% | 7 | 4 | 38.16% |
| DAL240816C00048000 | 2024-06-25 2:54PM EDT | 48.00 | 3.22 | 3.05 | 3.15 | -0.33 | -9.30% | 4 | 70 | 37.43% |
| DAL240816C00049000 | 2024-06-25 3:58PM EDT | 49.00 | 2.54 | 2.55 | 2.61 | -0.36 | -12.41% | 75 | 91 | 36.74% |
| DAL240816C00050000 | 2024-06-25 3:57PM EDT | 50.00 | 2.08 | 2.09 | 2.14 | -0.39 | -15.79% | 166 | 8,623 | 36.23% |
| DAL240816C00052500 | 2024-06-25 2:35PM EDT | 52.50 | 1.22 | 1.20 | 1.24 | -0.25 | -17.01% | 38 | 963 | 35.33% |
| DAL240816C00055000 | 2024-06-25 3:58PM EDT | 55.00 | 0.66 | 0.65 | 0.70 | -0.15 | -18.52% | 460 | 34,797 | 35.35% |
| DAL240816C00057500 | 2024-06-25 3:47PM EDT | 57.50 | 0.36 | 0.34 | 0.37 | -0.05 | -12.20% | 21 | 692 | 35.25% |
| DAL240816C00060000 | 2024-06-25 12:25PM EDT | 60.00 | 0.24 | 0.15 | 0.34 | -0.03 | -11.11% | 2 | 304 | 40.58% |
| DAL240816C00062500 | 2024-06-25 1:01PM EDT | 62.50 | 0.13 | 0.07 | 0.16 | -0.02 | -13.33% | 6 | 34 | 39.16% |
| DAL240816C00065000 | 2024-06-24 2:51PM EDT | 65.00 | 0.10 | 0.04 | 0.29 | 0.00 | - | 20 | 53 | 49.71% |
| DAL240816C00070000 | 2024-06-25 3:49PM EDT | 70.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 25 | 271 | 46.09% |
| DAL240816C00075000 | 2024-06-04 10:26AM EDT | 75.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 40 | 131 | 57.72% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240816P00030000 | 2024-06-20 10:26AM EDT | 30.00 | 0.04 | 0.02 | 0.25 | 0.00 | - | 2 | 4 | 70.51% |
| DAL240816P00035000 | 2024-06-25 1:50PM EDT | 35.00 | 0.07 | 0.04 | 0.08 | -0.01 | -12.50% | 50 | 110 | 46.48% |
| DAL240816P00040000 | 2024-06-25 1:51PM EDT | 40.00 | 0.26 | 0.25 | 0.29 | +0.05 | +23.81% | 3 | 266 | 39.94% |
| DAL240816P00042000 | 2024-06-25 1:14PM EDT | 42.00 | 0.43 | 0.45 | 0.49 | +0.06 | +16.22% | 52 | 22 | 37.94% |
| DAL240816P00043000 | 2024-06-25 3:29PM EDT | 43.00 | 0.60 | 0.60 | 0.63 | +0.15 | +33.33% | 10 | 11 | 36.94% |
| DAL240816P00044000 | 2024-06-25 2:02PM EDT | 44.00 | 0.75 | 0.78 | 0.82 | +0.13 | +20.97% | 18 | 86 | 36.28% |
| DAL240816P00045000 | 2024-06-25 3:29PM EDT | 45.00 | 1.01 | 1.01 | 1.05 | +0.15 | +17.44% | 161 | 9,848 | 35.55% |
| DAL240816P00046000 | 2024-06-25 2:02PM EDT | 46.00 | 1.27 | 1.30 | 1.34 | +0.16 | +14.41% | 35 | 7 | 35.03% |
| DAL240816P00047000 | 2024-06-25 1:14PM EDT | 47.00 | 1.55 | 1.63 | 1.70 | +0.14 | +9.93% | 6 | 155 | 34.72% |
| DAL240816P00048000 | 2024-06-25 3:49PM EDT | 48.00 | 2.07 | 2.03 | 2.09 | +0.30 | +16.95% | 21 | 108 | 33.96% |
| DAL240816P00049000 | 2024-06-25 2:59PM EDT | 49.00 | 2.48 | 2.52 | 2.57 | +0.40 | +19.23% | 90 | 157 | 33.62% |
| DAL240816P00050000 | 2024-06-25 3:27PM EDT | 50.00 | 3.05 | 3.05 | 3.15 | +0.65 | +27.08% | 32 | 1,823 | 33.77% |
| DAL240816P00052500 | 2024-06-25 2:44PM EDT | 52.50 | 4.55 | 4.65 | 4.75 | +0.73 | +19.11% | 27 | 1,398 | 32.57% |
| DAL240816P00055000 | 2024-06-21 10:51AM EDT | 55.00 | 6.25 | 6.55 | 6.70 | 0.00 | - | 7 | 771 | 31.54% |
| DAL240816P00057500 | 2024-06-18 10:15AM EDT | 57.50 | 8.35 | 8.75 | 8.95 | 0.00 | - | 1 | 61 | 32.08% |
| DAL240816P00060000 | 2024-06-12 2:44PM EDT | 60.00 | 9.40 | 11.10 | 11.30 | 0.00 | - | 2 | 8 | 31.64% |
| DAL240816P00062500 | 2024-05-29 9:30AM EDT | 62.50 | 13.68 | 12.90 | 13.80 | 0.00 | - | 1 | 1 | 36.52% |
© 2024 Yahoo. All rights reserved.