Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250620C00018000 | 2024-05-17 10:30AM EDT | 18.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL250620C00020000 | 2024-05-13 9:58AM EDT | 20.00 | 34.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DAL250620C00023000 | 2024-05-10 9:31AM EDT | 23.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL250620C00025000 | 2024-05-03 11:37AM EDT | 25.00 | 27.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL250620C00028000 | 2024-02-20 10:41AM EDT | 28.00 | 14.70 | 18.85 | 20.75 | 0.00 | - | 3 | 53 | 0.00% |
| DAL250620C00030000 | 2024-05-13 3:30PM EDT | 30.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL250620C00032000 | 2024-05-06 12:38PM EDT | 32.00 | 22.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL250620C00035000 | 2024-05-14 9:49AM EDT | 35.00 | 20.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL250620C00037000 | 2024-05-17 9:30AM EDT | 37.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL250620C00040000 | 2024-05-21 2:22PM EDT | 40.00 | 15.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL250620C00042000 | 2024-05-17 2:41PM EDT | 42.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DAL250620C00045000 | 2024-05-21 12:20PM EDT | 45.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL250620C00047000 | 2024-05-21 2:20PM EDT | 47.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL250620C00050000 | 2024-05-21 10:49AM EDT | 50.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DAL250620C00052500 | 2024-05-21 9:53AM EDT | 52.50 | 8.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| DAL250620C00055000 | 2024-05-20 3:54PM EDT | 55.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| DAL250620C00057500 | 2024-05-20 2:53PM EDT | 57.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| DAL250620C00060000 | 2024-05-21 2:42PM EDT | 60.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DAL250620C00062500 | 2024-05-20 10:18AM EDT | 62.50 | 4.14 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| DAL250620C00065000 | 2024-05-20 3:22PM EDT | 65.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DAL250620C00070000 | 2024-05-20 1:39PM EDT | 70.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DAL250620C00075000 | 2024-05-20 12:31PM EDT | 75.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250620P00018000 | 2024-05-21 2:24PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DAL250620P00020000 | 2024-04-25 11:47AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DAL250620P00023000 | 2024-05-21 2:24PM EDT | 23.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DAL250620P00025000 | 2024-05-20 3:45PM EDT | 25.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DAL250620P00028000 | 2024-05-20 3:45PM EDT | 28.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DAL250620P00030000 | 2024-05-20 3:46PM EDT | 30.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DAL250620P00032000 | 2024-05-20 12:37PM EDT | 32.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DAL250620P00035000 | 2024-05-20 3:55PM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DAL250620P00037000 | 2024-05-17 11:31AM EDT | 37.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DAL250620P00040000 | 2024-05-21 9:30AM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DAL250620P00042000 | 2024-05-21 1:02PM EDT | 42.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| DAL250620P00045000 | 2024-05-21 9:46AM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 3.13% |
| DAL250620P00047000 | 2024-05-16 11:23AM EDT | 47.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 3.13% |
| DAL250620P00050000 | 2024-05-20 11:44AM EDT | 50.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| DAL250620P00052500 | 2024-05-21 2:21PM EDT | 52.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL250620P00055000 | 2024-05-21 12:32PM EDT | 55.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DAL250620P00057500 | 2024-04-01 3:38PM EDT | 57.50 | 11.20 | 9.20 | 12.50 | 0.00 | - | 1 | 28 | 42.73% |
| DAL250620P00060000 | 2024-05-09 3:58PM EDT | 60.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL250620P00065000 | 2024-05-06 11:23AM EDT | 65.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL250620P00070000 | 2024-05-02 9:56AM EDT | 70.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.