Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426C00025000 | 2024-04-25 1:27PM EDT | 25.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240426C00030000 | 2024-04-25 11:26AM EDT | 30.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240426C00032000 | 2024-04-24 3:20PM EDT | 32.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240426C00033000 | 2024-04-23 11:46AM EDT | 33.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240426C00034000 | 2024-04-25 10:23AM EDT | 34.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240426C00036000 | 2024-04-18 10:57AM EDT | 36.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DAL240426C00037000 | 2024-04-25 10:10AM EDT | 37.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DAL240426C00038000 | 2024-04-25 2:02PM EDT | 38.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DAL240426C00039000 | 2024-04-23 10:09AM EDT | 39.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240426C00039500 | 2024-04-25 10:11AM EDT | 39.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL240426C00040000 | 2024-04-25 2:44PM EDT | 40.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DAL240426C00041000 | 2024-04-24 1:50PM EDT | 41.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL240426C00041500 | 2024-04-25 2:44PM EDT | 41.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240426C00042000 | 2024-04-23 10:22AM EDT | 42.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL240426C00042500 | 2024-04-25 12:37PM EDT | 42.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240426C00043000 | 2024-04-24 2:13PM EDT | 43.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DAL240426C00043500 | 2024-04-25 12:37PM EDT | 43.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DAL240426C00044000 | 2024-04-25 2:44PM EDT | 44.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DAL240426C00044500 | 2024-04-25 2:44PM EDT | 44.50 | 4.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DAL240426C00045000 | 2024-04-25 3:53PM EDT | 45.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DAL240426C00045500 | 2024-04-25 12:32PM EDT | 45.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240426C00046000 | 2024-04-25 3:06PM EDT | 46.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| DAL240426C00046500 | 2024-04-25 2:16PM EDT | 46.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| DAL240426C00047000 | 2024-04-25 3:18PM EDT | 47.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DAL240426C00047500 | 2024-04-25 3:35PM EDT | 47.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 0.00% |
| DAL240426C00048000 | 2024-04-25 3:59PM EDT | 48.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 0.00% |
| DAL240426C00048500 | 2024-04-25 3:59PM EDT | 48.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 0.00% |
| DAL240426C00049000 | 2024-04-25 3:59PM EDT | 49.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 0.00% |
| DAL240426C00049500 | 2024-04-25 3:55PM EDT | 49.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 0.00% |
| DAL240426C00050000 | 2024-04-25 3:58PM EDT | 50.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 951 | 0 | 1.56% |
| DAL240426C00051000 | 2024-04-25 3:59PM EDT | 51.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 12.50% |
| DAL240426C00052000 | 2024-04-25 3:39PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DAL240426C00053000 | 2024-04-25 3:59PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| DAL240426C00054000 | 2024-04-19 11:42AM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DAL240426C00055000 | 2024-04-19 2:00PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 50.00% |
| DAL240426C00056000 | 2024-04-10 1:26PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DAL240426C00057000 | 2024-04-19 9:33AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DAL240426C00060000 | 2024-04-10 10:42AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426P00025000 | 2024-04-03 2:03PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DAL240426P00035000 | 2024-04-25 3:54PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DAL240426P00036000 | 2024-04-16 3:52PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| DAL240426P00037000 | 2024-04-19 12:29PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DAL240426P00038000 | 2024-04-19 10:08AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DAL240426P00039000 | 2024-04-19 1:14PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| DAL240426P00040000 | 2024-04-19 1:44PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DAL240426P00040500 | 2024-04-16 10:07AM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DAL240426P00041000 | 2024-04-25 11:47AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DAL240426P00041500 | 2024-04-17 2:26PM EDT | 41.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DAL240426P00042000 | 2024-04-25 12:03PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| DAL240426P00042500 | 2024-04-23 10:57AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 50.00% |
| DAL240426P00043000 | 2024-04-24 9:43AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DAL240426P00043500 | 2024-04-22 3:27PM EDT | 43.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DAL240426P00044000 | 2024-04-25 11:27AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DAL240426P00044500 | 2024-04-25 2:44PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DAL240426P00045000 | 2024-04-25 3:33PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 50.00% |
| DAL240426P00045500 | 2024-04-25 2:28PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DAL240426P00046000 | 2024-04-25 3:59PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| DAL240426P00046500 | 2024-04-25 3:34PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| DAL240426P00047000 | 2024-04-25 3:55PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,677 | 0 | 25.00% |
| DAL240426P00047500 | 2024-04-25 3:52PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 25.00% |
| DAL240426P00048000 | 2024-04-25 3:59PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 25.00% |
| DAL240426P00048500 | 2024-04-25 3:57PM EDT | 48.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 12.50% |
| DAL240426P00049000 | 2024-04-25 3:58PM EDT | 49.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 12.50% |
| DAL240426P00049500 | 2024-04-25 3:57PM EDT | 49.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| DAL240426P00050000 | 2024-04-25 3:59PM EDT | 50.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| DAL240426P00051000 | 2024-04-25 3:23PM EDT | 51.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240426P00052000 | 2024-04-25 3:48PM EDT | 52.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DAL240426P00053000 | 2024-04-25 2:32PM EDT | 53.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240426P00054000 | 2024-04-25 11:20AM EDT | 54.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL240426P00055000 | 2024-04-17 12:22PM EDT | 55.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DAL240426P00056000 | 2024-04-24 9:34AM EDT | 56.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240426P00060000 | 2024-04-25 11:59AM EDT | 60.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL240426P00065000 | 2024-04-19 11:19AM EDT | 65.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.