Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241220C00025000 | 2024-06-14 2:24PM EDT | 25.00 | 24.36 | 23.10 | 24.45 | 0.00 | - | 3 | 3 | 69.53% |
| DAL241220C00030000 | 2024-06-20 12:54PM EDT | 30.00 | 20.35 | 18.60 | 21.20 | 0.00 | - | 2 | 24 | 62.40% |
| DAL241220C00035000 | 2024-06-20 3:44PM EDT | 35.00 | 15.68 | 14.85 | 15.20 | 0.00 | - | 1 | 16 | 51.17% |
| DAL241220C00038000 | 2024-06-17 10:38AM EDT | 38.00 | 12.45 | 12.25 | 12.50 | 0.00 | - | 1 | 5 | 45.73% |
| DAL241220C00039000 | 2024-06-24 10:24AM EDT | 39.00 | 12.85 | 11.45 | 11.65 | 0.00 | - | 2 | 4 | 44.34% |
| DAL241220C00040000 | 2024-06-24 1:24PM EDT | 40.00 | 11.31 | 10.65 | 11.35 | 0.00 | - | 100 | 55 | 48.34% |
| DAL241220C00041000 | 2024-06-03 12:51PM EDT | 41.00 | 11.76 | 9.85 | 10.05 | 0.00 | - | 1 | 20 | 42.19% |
| DAL241220C00042000 | 2024-06-20 9:51AM EDT | 42.00 | 10.00 | 9.10 | 9.30 | 0.00 | - | 2 | 65 | 41.33% |
| DAL241220C00043000 | 2024-06-21 2:49PM EDT | 43.00 | 9.13 | 8.40 | 8.60 | 0.00 | - | 1 | 686 | 40.72% |
| DAL241220C00044000 | 2024-06-21 2:35PM EDT | 44.00 | 8.38 | 7.75 | 8.30 | 0.00 | - | 5 | 207 | 43.26% |
| DAL241220C00045000 | 2024-06-21 1:20PM EDT | 45.00 | 7.77 | 7.10 | 7.30 | 0.00 | - | 28 | 184 | 39.72% |
| DAL241220C00046000 | 2024-06-25 10:27AM EDT | 46.00 | 7.10 | 6.45 | 6.65 | +0.05 | +0.71% | 1 | 733 | 38.92% |
| DAL241220C00047000 | 2024-06-25 3:05PM EDT | 47.00 | 6.10 | 5.95 | 6.05 | -0.50 | -7.58% | 1 | 2,073 | 38.28% |
| DAL241220C00048000 | 2024-06-24 10:02AM EDT | 48.00 | 6.10 | 5.40 | 5.50 | 0.00 | - | 20 | 46 | 37.81% |
| DAL241220C00049000 | 2024-06-25 3:42PM EDT | 49.00 | 4.95 | 4.85 | 5.20 | -0.55 | -10.00% | 13 | 201 | 38.97% |
| DAL241220C00050000 | 2024-06-25 2:50PM EDT | 50.00 | 4.55 | 4.35 | 4.50 | -0.43 | -8.63% | 266 | 465 | 36.95% |
| DAL241220C00052500 | 2024-06-25 3:19PM EDT | 52.50 | 3.45 | 3.30 | 3.45 | -0.35 | -9.21% | 89 | 793 | 36.12% |
| DAL241220C00055000 | 2024-06-25 2:49PM EDT | 55.00 | 2.50 | 2.50 | 2.58 | -0.15 | -5.66% | 12 | 889 | 35.30% |
| DAL241220C00057500 | 2024-06-25 3:53PM EDT | 57.50 | 1.80 | 1.83 | 1.90 | -0.28 | -13.46% | 8 | 1,423 | 34.68% |
| DAL241220C00060000 | 2024-06-25 1:26PM EDT | 60.00 | 1.42 | 1.32 | 1.39 | -0.07 | -4.70% | 96 | 407 | 34.30% |
| DAL241220C00062500 | 2024-06-25 1:09PM EDT | 62.50 | 1.05 | 0.86 | 1.01 | -0.03 | -2.78% | 28 | 15 | 34.06% |
| DAL241220C00065000 | 2024-06-25 10:50AM EDT | 65.00 | 0.73 | 0.63 | 0.72 | -0.07 | -8.75% | 4 | 333 | 33.77% |
| DAL241220C00070000 | 2024-06-25 2:02PM EDT | 70.00 | 0.37 | 0.31 | 0.37 | -0.18 | -32.73% | 3 | 924 | 33.64% |
| DAL241220C00075000 | 2024-06-24 12:29PM EDT | 75.00 | 0.23 | 0.16 | 0.23 | 0.00 | - | 1 | 51 | 34.91% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241220P00025000 | 2024-06-21 3:30PM EDT | 25.00 | 0.17 | 0.03 | 0.32 | 0.00 | - | 2 | 1 | 52.83% |
| DAL241220P00030000 | 2024-06-21 3:31PM EDT | 30.00 | 0.26 | 0.09 | 0.31 | 0.00 | - | 2 | 2 | 44.92% |
| DAL241220P00035000 | 2024-06-25 3:58PM EDT | 35.00 | 0.50 | 0.46 | 0.54 | +0.06 | +13.64% | 1 | 280 | 37.84% |
| DAL241220P00038000 | 2024-06-18 11:28AM EDT | 38.00 | 0.85 | 0.78 | 0.89 | 0.00 | - | 1 | 249 | 35.79% |
| DAL241220P00039000 | 2024-06-14 12:12PM EDT | 39.00 | 1.15 | 0.93 | 1.04 | 0.00 | - | 170 | 197 | 35.11% |
| DAL241220P00040000 | 2024-06-25 2:02PM EDT | 40.00 | 1.13 | 1.11 | 1.22 | +0.14 | +14.14% | 22 | 163 | 34.55% |
| DAL241220P00041000 | 2024-05-29 3:54PM EDT | 41.00 | 1.35 | 1.32 | 1.43 | 0.00 | - | 2 | 8 | 34.06% |
| DAL241220P00042000 | 2024-06-24 3:46PM EDT | 42.00 | 1.46 | 1.59 | 1.75 | 0.00 | - | 10 | 73 | 34.38% |
| DAL241220P00043000 | 2024-06-25 2:32PM EDT | 43.00 | 1.84 | 1.84 | 1.93 | 0.00 | - | 21 | 1,053 | 33.06% |
| DAL241220P00044000 | 2024-06-25 3:53PM EDT | 44.00 | 2.19 | 2.16 | 2.25 | +0.21 | +10.61% | 15 | 640 | 32.80% |
| DAL241220P00045000 | 2024-06-25 12:55PM EDT | 45.00 | 2.35 | 2.49 | 2.57 | -0.03 | -1.26% | 25 | 338 | 32.25% |
| DAL241220P00046000 | 2024-06-25 9:57AM EDT | 46.00 | 2.70 | 2.85 | 2.93 | +0.17 | +6.72% | 11 | 117 | 31.78% |
| DAL241220P00047000 | 2024-06-20 11:59AM EDT | 47.00 | 3.14 | 3.25 | 3.35 | 0.00 | - | 10 | 129 | 31.49% |
| DAL241220P00048000 | 2024-06-18 11:56AM EDT | 48.00 | 3.60 | 3.65 | 3.80 | 0.00 | - | 29 | 175 | 31.17% |
| DAL241220P00049000 | 2024-06-25 12:47PM EDT | 49.00 | 3.95 | 4.15 | 4.25 | 0.00 | - | 7 | 2,107 | 30.55% |
| DAL241220P00050000 | 2024-06-25 12:47PM EDT | 50.00 | 4.45 | 4.65 | 4.80 | +0.10 | +2.30% | 23 | 86 | 30.42% |
| DAL241220P00052500 | 2024-06-25 12:02PM EDT | 52.50 | 5.80 | 6.05 | 6.25 | +0.10 | +1.75% | 37 | 105 | 29.46% |
| DAL241220P00055000 | 2024-06-25 11:52AM EDT | 55.00 | 7.35 | 7.70 | 7.90 | +0.50 | +7.30% | 8 | 227 | 28.31% |
| DAL241220P00057500 | 2024-06-14 10:06AM EDT | 57.50 | 10.00 | 9.60 | 9.75 | 0.00 | - | 3 | 121 | 27.03% |
| DAL241220P00060000 | 2024-05-30 9:53AM EDT | 60.00 | 10.95 | 11.65 | 11.85 | 0.00 | - | 1 | 123 | 26.47% |
| DAL241220P00062500 | 2024-06-17 9:30AM EDT | 62.50 | 14.38 | 13.80 | 15.00 | 0.00 | - | 1 | 4 | 37.31% |
| DAL241220P00065000 | 2024-05-16 12:20PM EDT | 65.00 | 12.50 | 16.15 | 16.50 | 0.00 | - | 1 | 158 | 27.32% |
© 2024 Yahoo. All rights reserved.