Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250117C00015000 | 2024-06-11 3:29PM EDT | 15.00 | 34.70 | 31.85 | 36.05 | 0.00 | - | 1 | 52 | 79.30% |
| DAL250117C00018000 | 2024-02-16 4:57PM EDT | 18.00 | 22.77 | 24.65 | 26.80 | 0.00 | - | 1 | 29 | 0.00% |
| DAL250117C00020000 | 2024-05-17 11:57AM EDT | 20.00 | 33.70 | 27.05 | 30.10 | 0.00 | - | 1 | 82 | 100.00% |
| DAL250117C00023000 | 2024-04-18 11:39AM EDT | 23.00 | 26.56 | 29.70 | 31.35 | 0.00 | - | 5 | 28 | 142.63% |
| DAL250117C00025000 | 2024-06-20 12:04PM EDT | 25.00 | 24.80 | 23.30 | 26.20 | 0.00 | - | 1 | 354 | 71.58% |
| DAL250117C00028000 | 2024-05-29 9:37AM EDT | 28.00 | 20.75 | 20.50 | 21.70 | 0.00 | - | 2 | 821 | 60.60% |
| DAL250117C00030000 | 2024-06-21 1:06PM EDT | 30.00 | 20.55 | 19.05 | 21.65 | +0.05 | +0.24% | 7 | 1,008 | 65.01% |
| DAL250117C00032000 | 2024-06-20 3:03PM EDT | 32.00 | 18.65 | 17.80 | 18.00 | 0.00 | - | 1 | 5,761 | 52.03% |
| DAL250117C00035000 | 2024-06-25 1:10PM EDT | 35.00 | 15.60 | 15.15 | 15.35 | -0.20 | -1.27% | 12 | 2,436 | 49.44% |
| DAL250117C00037000 | 2024-06-24 1:12PM EDT | 37.00 | 13.69 | 13.40 | 14.10 | -0.51 | -3.59% | 1 | 1,170 | 51.78% |
| DAL250117C00040000 | 2024-06-25 1:06PM EDT | 40.00 | 11.49 | 11.05 | 11.20 | -0.45 | -3.77% | 3 | 5,437 | 43.56% |
| DAL250117C00042000 | 2024-06-25 11:17AM EDT | 42.00 | 10.40 | 9.55 | 9.70 | -0.40 | -3.70% | 2 | 8,818 | 41.80% |
| DAL250117C00045000 | 2024-06-24 10:17AM EDT | 45.00 | 8.65 | 7.55 | 7.70 | 0.00 | - | 30 | 3,742 | 39.92% |
| DAL250117C00047000 | 2024-06-25 11:50AM EDT | 47.00 | 6.95 | 6.40 | 6.55 | 0.00 | - | 2 | 4,938 | 39.14% |
| DAL250117C00050000 | 2024-06-25 3:54PM EDT | 50.00 | 4.90 | 4.80 | 5.00 | -0.45 | -8.41% | 18 | 6,101 | 37.77% |
| DAL250117C00052500 | 2024-06-25 10:19AM EDT | 52.50 | 4.25 | 3.80 | 3.90 | +0.01 | +0.24% | 2 | 6,842 | 36.69% |
| DAL250117C00055000 | 2024-06-25 2:42PM EDT | 55.00 | 3.02 | 2.94 | 3.05 | -0.29 | -8.76% | 40 | 3,600 | 36.21% |
| DAL250117C00057500 | 2024-06-25 2:58PM EDT | 57.50 | 2.29 | 2.24 | 2.30 | -0.42 | -15.50% | 151 | 8,953 | 35.36% |
| DAL250117C00060000 | 2024-06-25 2:13PM EDT | 60.00 | 1.74 | 1.57 | 1.74 | -0.10 | -5.43% | 54 | 3,953 | 34.94% |
| DAL250117C00062500 | 2024-06-25 2:06PM EDT | 62.50 | 1.27 | 1.14 | 1.32 | -0.16 | -11.19% | 23 | 628 | 34.74% |
| DAL250117C00065000 | 2024-06-25 10:25AM EDT | 65.00 | 1.04 | 0.90 | 0.98 | +0.02 | +1.96% | 1 | 11,510 | 34.42% |
| DAL250117C00070000 | 2024-06-24 10:32AM EDT | 70.00 | 0.63 | 0.45 | 0.55 | 0.00 | - | 9 | 1,599 | 34.30% |
| DAL250117C00075000 | 2024-06-14 2:08PM EDT | 75.00 | 0.30 | 0.26 | 0.33 | -0.03 | -9.09% | 5 | 70 | 34.82% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250117P00015000 | 2024-06-18 9:30AM EDT | 15.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 2,179 | 69.92% |
| DAL250117P00018000 | 2024-06-25 12:55PM EDT | 18.00 | 0.05 | 0.00 | 0.27 | -0.02 | -28.57% | 2 | 1,908 | 67.38% |
| DAL250117P00020000 | 2024-06-24 11:10AM EDT | 20.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 2 | 885 | 54.49% |
| DAL250117P00023000 | 2024-06-20 10:02AM EDT | 23.00 | 0.15 | 0.05 | 0.22 | 0.00 | - | 10 | 3,321 | 52.15% |
| DAL250117P00025000 | 2024-06-21 9:38AM EDT | 25.00 | 0.07 | 0.10 | 0.20 | 0.00 | - | 2 | 6,432 | 50.29% |
| DAL250117P00028000 | 2024-06-25 3:30PM EDT | 28.00 | 0.26 | 0.18 | 0.27 | -0.06 | -18.75% | 2 | 3,962 | 45.41% |
| DAL250117P00030000 | 2024-06-25 3:29PM EDT | 30.00 | 0.33 | 0.25 | 0.34 | +0.04 | +13.79% | 2 | 10,252 | 42.63% |
| DAL250117P00032000 | 2024-06-25 2:22PM EDT | 32.00 | 0.38 | 0.36 | 0.41 | -0.09 | -19.15% | 100 | 8,235 | 39.60% |
| DAL250117P00035000 | 2024-06-25 12:32PM EDT | 35.00 | 0.58 | 0.59 | 0.65 | +0.03 | +5.45% | 110 | 10,960 | 37.09% |
| DAL250117P00037000 | 2024-06-25 3:27PM EDT | 37.00 | 0.85 | 0.82 | 0.89 | +0.09 | +11.84% | 101 | 5,588 | 35.74% |
| DAL250117P00040000 | 2024-06-25 9:56AM EDT | 40.00 | 1.32 | 1.35 | 1.41 | -0.01 | -0.75% | 1 | 14,230 | 34.11% |
| DAL250117P00042000 | 2024-06-24 10:08AM EDT | 42.00 | 1.63 | 1.82 | 1.89 | 0.00 | - | 1 | 4,605 | 33.22% |
| DAL250117P00045000 | 2024-06-25 11:19AM EDT | 45.00 | 2.58 | 2.74 | 2.83 | -0.13 | -4.80% | 12 | 10,639 | 31.97% |
| DAL250117P00047000 | 2024-06-25 3:27PM EDT | 47.00 | 3.52 | 3.50 | 3.60 | +0.12 | +3.53% | 17 | 3,959 | 31.06% |
| DAL250117P00050000 | 2024-06-25 11:14AM EDT | 50.00 | 4.65 | 4.95 | 5.05 | +0.15 | +3.33% | 4 | 11,615 | 29.99% |
| DAL250117P00052500 | 2024-06-24 1:22PM EDT | 52.50 | 6.00 | 6.35 | 6.50 | 0.00 | - | 2 | 714 | 29.14% |
| DAL250117P00055000 | 2024-06-14 10:30AM EDT | 55.00 | 8.65 | 8.00 | 8.15 | 0.00 | - | 10 | 262 | 28.24% |
| DAL250117P00057500 | 2024-06-14 3:22PM EDT | 57.50 | 10.07 | 9.80 | 10.95 | 0.00 | - | 3 | 306 | 35.08% |
| DAL250117P00060000 | 2024-06-20 10:25AM EDT | 60.00 | 11.26 | 11.80 | 12.90 | 0.00 | - | 1 | 272 | 34.71% |
| DAL250117P00062500 | 2024-05-31 9:36AM EDT | 62.50 | 12.39 | 13.90 | 15.85 | 0.00 | - | 4 | 5 | 42.19% |
| DAL250117P00065000 | 2024-06-24 11:14AM EDT | 65.00 | 15.14 | 16.20 | 16.70 | 0.00 | - | 2 | 0 | 28.64% |
| DAL250117P00070000 | 2024-05-17 9:30AM EDT | 70.00 | 17.55 | 21.10 | 22.60 | 0.00 | - | 9 | 0 | 44.78% |
© 2024 Yahoo. All rights reserved.