Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL251219C00020000 | 2024-03-21 11:03AM EDT | 20.00 | 26.39 | 26.50 | 31.00 | 0.00 | - | 1 | 135 | 0.00% |
| DAL251219C00023000 | 2024-03-28 1:11PM EDT | 23.00 | 26.60 | 26.20 | 30.60 | 0.00 | - | 1 | 30 | 55.47% |
| DAL251219C00025000 | 2024-03-27 3:44PM EDT | 25.00 | 24.50 | 25.90 | 27.60 | 0.00 | - | 2 | 75 | 36.38% |
| DAL251219C00028000 | 2024-05-17 1:26PM EDT | 28.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL251219C00030000 | 2024-04-26 10:04AM EDT | 30.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL251219C00033000 | 2024-05-16 10:02AM EDT | 33.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL251219C00035000 | 2024-05-01 12:02PM EDT | 35.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL251219C00037000 | 2024-05-06 3:34PM EDT | 37.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DAL251219C00040000 | 2024-05-21 10:18AM EDT | 40.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL251219C00042000 | 2024-05-09 10:41AM EDT | 42.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DAL251219C00045000 | 2024-05-10 1:31PM EDT | 45.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DAL251219C00047000 | 2024-05-21 9:42AM EDT | 47.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL251219C00050000 | 2024-05-21 10:11AM EDT | 50.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL251219C00052500 | 2024-05-13 1:49PM EDT | 52.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.10% |
| DAL251219C00055000 | 2024-05-21 10:58AM EDT | 55.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| DAL251219C00057500 | 2024-05-17 9:54AM EDT | 57.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| DAL251219C00060000 | 2024-05-14 3:38PM EDT | 60.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DAL251219C00065000 | 2024-05-20 10:21AM EDT | 65.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DAL251219C00070000 | 2024-05-21 12:49PM EDT | 70.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL251219P00020000 | 2024-05-20 12:06PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| DAL251219P00023000 | 2024-05-16 9:35AM EDT | 23.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DAL251219P00025000 | 2024-05-15 2:36PM EDT | 25.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DAL251219P00028000 | 2024-05-20 3:47PM EDT | 28.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DAL251219P00030000 | 2024-05-09 3:29PM EDT | 30.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DAL251219P00033000 | 2024-05-17 3:42PM EDT | 33.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DAL251219P00035000 | 2024-05-16 10:15AM EDT | 35.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DAL251219P00037000 | 2024-05-21 9:46AM EDT | 37.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DAL251219P00040000 | 2024-05-17 12:09PM EDT | 40.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DAL251219P00042000 | 2024-05-07 11:25AM EDT | 42.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DAL251219P00045000 | 2024-05-15 11:51AM EDT | 45.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DAL251219P00047000 | 2024-04-25 9:59AM EDT | 47.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DAL251219P00050000 | 2024-05-15 3:24PM EDT | 50.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| DAL251219P00052500 | 2024-05-15 1:45PM EDT | 52.50 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL251219P00055000 | 2024-05-15 3:24PM EDT | 55.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DAL251219P00057500 | 2024-03-19 12:23PM EDT | 57.50 | 14.95 | 12.00 | 12.30 | 0.00 | - | 1 | 1 | 34.60% |
| DAL251219P00060000 | 2024-01-25 1:35PM EDT | 60.00 | 20.55 | 18.25 | 19.20 | 0.00 | - | 2 | 3 | 52.60% |
| DAL251219P00065000 | 2023-12-11 2:14PM EDT | 65.00 | 24.55 | 25.50 | 27.40 | 0.00 | - | 1 | 0 | 68.32% |
| DAL251219P00070000 | 2023-11-30 1:30PM EDT | 70.00 | 33.20 | 28.70 | 30.65 | 0.00 | - | 1 | 0 | 65.99% |
© 2024 Yahoo. All rights reserved.