Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240920C00020000 | 2024-04-10 9:48AM EDT | 20.00 | 28.75 | 30.70 | 34.70 | 0.00 | - | 7 | 7 | 211.43% |
| DAL240920C00022000 | 2024-01-23 12:59PM EDT | 22.00 | 17.00 | 20.40 | 21.05 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240920C00023000 | 2024-01-19 3:00PM EDT | 23.00 | 15.00 | 16.65 | 20.10 | 0.00 | - | 140 | 16 | 0.00% |
| DAL240920C00024000 | 2024-03-07 4:21PM EDT | 24.00 | 19.40 | 21.85 | 24.25 | 0.00 | - | 7 | 9 | 0.00% |
| DAL240920C00025000 | 2024-05-03 3:25PM EDT | 25.00 | 26.78 | 24.00 | 28.60 | 0.00 | - | 5 | 18 | 136.28% |
| DAL240920C00029000 | 2024-04-30 10:17AM EDT | 29.00 | 22.00 | 21.15 | 21.35 | 0.00 | - | 1 | 119 | 87.21% |
| DAL240920C00030000 | 2024-06-14 2:24PM EDT | 30.00 | 19.18 | 18.95 | 20.65 | 0.00 | - | 1 | 298 | 68.46% |
| DAL240920C00031000 | 2024-06-18 10:38AM EDT | 31.00 | 18.90 | 17.80 | 19.65 | 0.00 | - | 1 | 277 | 61.82% |
| DAL240920C00032000 | 2024-06-17 11:46AM EDT | 32.00 | 17.25 | 17.10 | 19.25 | 0.00 | - | 1 | 2,953 | 72.31% |
| DAL240920C00033000 | 2024-06-17 11:40AM EDT | 33.00 | 16.35 | 16.65 | 17.95 | 0.00 | - | 4 | 1,325 | 71.39% |
| DAL240920C00034000 | 2024-06-17 11:35AM EDT | 34.00 | 15.42 | 15.40 | 16.10 | 0.00 | - | 2 | 4,026 | 52.44% |
| DAL240920C00035000 | 2024-06-21 11:42AM EDT | 35.00 | 14.91 | 14.05 | 15.05 | +0.03 | +0.20% | 1 | 790 | 57.57% |
| DAL240920C00036000 | 2024-05-10 11:47AM EDT | 36.00 | 17.05 | 14.00 | 16.15 | 0.00 | - | 5 | 207 | 74.27% |
| DAL240920C00037000 | 2024-06-17 12:10PM EDT | 37.00 | 12.62 | 12.30 | 13.05 | 0.00 | - | 2 | 549 | 50.39% |
| DAL240920C00038000 | 2024-06-18 2:18PM EDT | 38.00 | 12.36 | 11.85 | 12.40 | 0.00 | - | 25 | 194 | 53.96% |
| DAL240920C00039000 | 2024-06-20 10:43AM EDT | 39.00 | 11.16 | 11.05 | 11.20 | -0.19 | -1.67% | 1 | 630 | 46.48% |
| DAL240920C00040000 | 2024-06-21 3:54PM EDT | 40.00 | 10.29 | 9.45 | 11.05 | -0.13 | -1.25% | 54 | 3,684 | 56.89% |
| DAL240920C00041000 | 2024-06-21 3:57PM EDT | 41.00 | 9.42 | 8.30 | 9.45 | -0.28 | -2.89% | 1 | 405 | 43.65% |
| DAL240920C00042000 | 2024-06-21 12:04PM EDT | 42.00 | 8.61 | 7.45 | 8.60 | -0.21 | -2.38% | 1 | 1,053 | 42.26% |
| DAL240920C00043000 | 2024-06-14 10:27AM EDT | 43.00 | 7.72 | 6.65 | 8.35 | +0.92 | +13.53% | 1 | 1,500 | 48.56% |
| DAL240920C00044000 | 2024-06-21 10:06AM EDT | 44.00 | 7.05 | 6.65 | 7.00 | -0.24 | -3.29% | 1 | 2,141 | 39.94% |
| DAL240920C00045000 | 2024-06-21 12:19PM EDT | 45.00 | 6.25 | 6.10 | 6.25 | -0.09 | -1.42% | 20 | 8,455 | 38.89% |
| DAL240920C00047000 | 2024-06-21 1:51PM EDT | 47.00 | 4.87 | 4.75 | 4.90 | -0.09 | -1.81% | 567 | 1,387 | 37.40% |
| DAL240920C00050000 | 2024-06-21 2:45PM EDT | 50.00 | 3.15 | 3.10 | 3.25 | -0.10 | -3.08% | 112 | 13,473 | 35.91% |
| DAL240920C00052500 | 2024-06-21 3:49PM EDT | 52.50 | 2.05 | 2.06 | 2.12 | -0.22 | -9.69% | 71 | 6,179 | 34.13% |
| DAL240920C00055000 | 2024-06-21 3:04PM EDT | 55.00 | 1.36 | 1.12 | 1.37 | -0.10 | -6.85% | 29 | 15,989 | 33.57% |
| DAL240920C00057500 | 2024-06-21 2:43PM EDT | 57.50 | 0.85 | 0.79 | 0.86 | -0.10 | -10.53% | 3 | 3,525 | 33.25% |
| DAL240920C00060000 | 2024-06-21 3:14PM EDT | 60.00 | 0.51 | 0.33 | 0.53 | -0.05 | -8.93% | 8 | 3,611 | 33.15% |
| DAL240920C00062500 | 2024-06-03 11:49AM EDT | 62.50 | 0.50 | 0.30 | 0.34 | 0.00 | - | 1 | 213 | 33.64% |
| DAL240920C00065000 | 2024-06-14 10:06AM EDT | 65.00 | 0.18 | 0.19 | 0.21 | 0.00 | - | 2 | 270 | 33.89% |
| DAL240920C00070000 | 2024-06-20 10:19AM EDT | 70.00 | 0.18 | 0.08 | 0.22 | 0.00 | - | 2 | 289 | 41.11% |
| DAL240920C00075000 | 2024-06-21 2:19PM EDT | 75.00 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 200 | 209 | 38.38% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240920P00020000 | 2024-04-19 3:44PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| DAL240920P00022000 | 2024-04-29 11:01AM EDT | 22.00 | 0.04 | 0.01 | 0.67 | 0.00 | - | 4 | 31 | 99.02% |
| DAL240920P00023000 | 2024-06-07 9:30AM EDT | 23.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 2 | 186 | 76.76% |
| DAL240920P00024000 | 2024-06-20 10:58AM EDT | 24.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 4 | 65.63% |
| DAL240920P00025000 | 2024-06-20 10:22AM EDT | 25.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 2 | 393 | 70.12% |
| DAL240920P00029000 | 2024-06-10 2:57PM EDT | 29.00 | 0.06 | 0.04 | 0.17 | 0.00 | - | 2 | 1,019 | 55.08% |
| DAL240920P00030000 | 2024-06-20 10:21AM EDT | 30.00 | 0.08 | 0.05 | 0.28 | 0.00 | - | 2 | 4,657 | 56.35% |
| DAL240920P00031000 | 2024-06-20 10:20AM EDT | 31.00 | 0.15 | 0.04 | 0.32 | 0.00 | - | 2 | 182 | 54.00% |
| DAL240920P00032000 | 2024-06-21 3:29PM EDT | 32.00 | 0.17 | 0.05 | 0.17 | -0.02 | -10.53% | 2 | 160 | 50.29% |
| DAL240920P00033000 | 2024-06-21 3:16PM EDT | 33.00 | 0.14 | 0.05 | 0.15 | -0.04 | -22.22% | 2 | 1,322 | 46.09% |
| DAL240920P00034000 | 2024-06-21 9:44AM EDT | 34.00 | 0.07 | 0.08 | 0.31 | -0.07 | -50.00% | 3 | 498 | 50.29% |
| DAL240920P00035000 | 2024-06-21 3:29PM EDT | 35.00 | 0.24 | 0.13 | 0.24 | +0.01 | +4.35% | 2 | 1,047 | 44.43% |
| DAL240920P00036000 | 2024-06-14 10:52AM EDT | 36.00 | 0.29 | 0.10 | 0.25 | 0.00 | - | 20 | 282 | 41.85% |
| DAL240920P00037000 | 2024-06-20 10:05AM EDT | 37.00 | 0.27 | 0.22 | 0.25 | 0.00 | - | 2 | 577 | 38.87% |
| DAL240920P00038000 | 2024-06-21 2:51PM EDT | 38.00 | 0.30 | 0.28 | 0.31 | -0.09 | -23.08% | 8 | 2,736 | 37.89% |
| DAL240920P00039000 | 2024-06-18 11:33AM EDT | 39.00 | 0.45 | 0.35 | 0.39 | 0.00 | - | 3 | 378 | 37.11% |
| DAL240920P00040000 | 2024-06-21 3:00PM EDT | 40.00 | 0.44 | 0.44 | 0.55 | -0.06 | -12.00% | 15 | 6,323 | 37.70% |
| DAL240920P00041000 | 2024-06-17 9:56AM EDT | 41.00 | 0.69 | 0.55 | 0.59 | 0.00 | - | 141 | 681 | 35.25% |
| DAL240920P00042000 | 2024-06-21 3:39PM EDT | 42.00 | 0.70 | 0.69 | 0.86 | +0.05 | +7.69% | 5 | 4,688 | 36.67% |
| DAL240920P00043000 | 2024-06-17 10:53AM EDT | 43.00 | 1.09 | 0.86 | 0.91 | 0.00 | - | 16 | 3,169 | 33.94% |
| DAL240920P00044000 | 2024-06-20 9:34AM EDT | 44.00 | 1.27 | 1.07 | 1.12 | +0.08 | +6.72% | 1 | 732 | 33.35% |
| DAL240920P00045000 | 2024-06-21 3:30PM EDT | 45.00 | 1.31 | 1.32 | 1.42 | -0.15 | -10.27% | 12 | 8,967 | 33.42% |
| DAL240920P00047000 | 2024-06-21 2:44PM EDT | 47.00 | 1.95 | 1.96 | 2.01 | -0.02 | -1.02% | 55 | 6,196 | 31.86% |
| DAL240920P00050000 | 2024-06-21 3:46PM EDT | 50.00 | 3.25 | 3.25 | 3.35 | -0.05 | -1.52% | 48 | 4,200 | 30.64% |
| DAL240920P00052500 | 2024-06-21 9:42AM EDT | 52.50 | 5.16 | 4.70 | 4.80 | +0.46 | +9.79% | 11 | 959 | 29.44% |
| DAL240920P00055000 | 2024-06-18 11:53AM EDT | 55.00 | 6.79 | 6.45 | 6.80 | +0.19 | +2.88% | 1 | 945 | 31.28% |
| DAL240920P00057500 | 2024-06-14 9:57AM EDT | 57.50 | 9.50 | 8.45 | 9.40 | 0.00 | - | 4 | 787 | 38.97% |
| DAL240920P00060000 | 2024-06-14 1:29PM EDT | 60.00 | 11.47 | 10.65 | 11.45 | 0.00 | - | 4 | 182 | 38.26% |
| DAL240920P00062500 | 2024-06-07 11:47AM EDT | 62.50 | 12.20 | 12.10 | 13.65 | 0.00 | - | 48 | 84 | 37.82% |
| DAL240920P00065000 | 2024-06-13 9:55AM EDT | 65.00 | 15.30 | 14.60 | 16.20 | 0.00 | - | 5 | 5 | 43.12% |
© 2024 Yahoo. All rights reserved.