Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531C00037000 | 2024-05-08 11:03AM EDT | 37.00 | 15.55 | 14.65 | 15.05 | 0.00 | - | - | 1 | 112.50% |
| DAL240531C00039000 | 2024-05-10 12:28PM EDT | 39.00 | 13.45 | 12.65 | 14.05 | 0.00 | - | 12 | 13 | 193.95% |
| DAL240531C00040000 | 2024-05-10 1:01PM EDT | 40.00 | 12.50 | 11.65 | 12.05 | 0.00 | - | 3 | 5 | 89.06% |
| DAL240531C00041000 | 2024-04-16 3:36PM EDT | 41.00 | 6.20 | 10.80 | 13.45 | 0.00 | - | - | 2 | 228.52% |
| DAL240531C00042000 | 2024-05-20 2:08PM EDT | 42.00 | 11.15 | 9.75 | 10.40 | 0.00 | - | 7 | 15 | 125.78% |
| DAL240531C00043000 | 2024-04-17 2:18PM EDT | 43.00 | 5.45 | 8.95 | 11.50 | 0.00 | - | - | 4 | 203.71% |
| DAL240531C00044000 | 2024-04-18 12:36PM EDT | 44.00 | 5.45 | 8.75 | 10.55 | 0.00 | - | 4 | 4 | 212.50% |
| DAL240531C00044500 | 2024-05-23 10:00AM EDT | 44.50 | 6.40 | 7.30 | 7.55 | 0.00 | - | - | 1 | 77.73% |
| DAL240531C00045000 | 2024-05-10 12:46PM EDT | 45.00 | 7.58 | 6.05 | 8.05 | 0.00 | - | 1 | 58 | 89.84% |
| DAL240531C00046000 | 2024-05-23 3:33PM EDT | 46.00 | 5.44 | 5.70 | 7.00 | 0.00 | - | 4 | 19 | 103.91% |
| DAL240531C00047000 | 2024-05-23 9:51AM EDT | 47.00 | 3.88 | 4.80 | 6.40 | 0.00 | - | 4 | 46 | 106.64% |
| DAL240531C00048000 | 2024-05-24 3:57PM EDT | 48.00 | 3.90 | 2.83 | 5.00 | +0.94 | +31.76% | 2 | 222 | 113.77% |
| DAL240531C00049000 | 2024-05-24 3:55PM EDT | 49.00 | 2.90 | 2.92 | 3.40 | +0.54 | +22.88% | 26 | 121 | 53.71% |
| DAL240531C00049500 | 2024-05-24 11:44AM EDT | 49.50 | 2.20 | 2.46 | 2.66 | +0.30 | +15.79% | 12 | 292 | 47.46% |
| DAL240531C00050000 | 2024-05-24 3:59PM EDT | 50.00 | 2.05 | 2.02 | 2.25 | +0.58 | +39.46% | 39 | 450 | 45.90% |
| DAL240531C00051000 | 2024-05-24 3:59PM EDT | 51.00 | 1.26 | 1.25 | 1.29 | +0.41 | +48.24% | 330 | 447 | 33.40% |
| DAL240531C00052000 | 2024-05-24 3:59PM EDT | 52.00 | 0.66 | 0.65 | 0.68 | +0.16 | +32.00% | 5,172 | 1,069 | 31.25% |
| DAL240531C00053000 | 2024-05-24 3:59PM EDT | 53.00 | 0.30 | 0.29 | 0.31 | +0.10 | +50.00% | 714 | 1,420 | 30.76% |
| DAL240531C00054000 | 2024-05-24 3:53PM EDT | 54.00 | 0.12 | 0.10 | 0.13 | +0.02 | +20.00% | 226 | 2,002 | 31.35% |
| DAL240531C00055000 | 2024-05-24 3:28PM EDT | 55.00 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 36 | 4,503 | 34.77% |
| DAL240531C00056000 | 2024-05-24 11:05AM EDT | 56.00 | 0.08 | 0.01 | 0.07 | +0.04 | +100.00% | 32 | 152 | 42.58% |
| DAL240531C00057000 | 2024-05-24 3:38PM EDT | 57.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 18 | 200 | 50.00% |
| DAL240531C00058000 | 2024-05-23 3:13PM EDT | 58.00 | 0.04 | 0.01 | 1.00 | 0.00 | - | 2 | 125 | 95.51% |
| DAL240531C00059000 | 2024-05-17 1:50PM EDT | 59.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 1 | 57 | 79.69% |
| DAL240531C00060000 | 2024-05-21 12:31PM EDT | 60.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 176 | 613 | 71.48% |
| DAL240531C00061000 | 2024-05-24 1:46PM EDT | 61.00 | 0.01 | 0.01 | 0.95 | -0.02 | -66.67% | 1 | 35 | 119.92% |
| DAL240531C00062000 | 2024-05-23 1:03PM EDT | 62.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 217 | 62.50% |
| DAL240531C00063000 | 2024-05-24 11:54AM EDT | 63.00 | 0.01 | 0.00 | 1.14 | 0.00 | - | 2 | 0 | 142.58% |
| DAL240531C00065000 | 2024-05-21 12:27PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 71.88% |
| DAL240531C00070000 | 2024-05-17 12:19PM EDT | 70.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 197.75% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531P00037000 | 2024-05-23 10:28AM EDT | 37.00 | 0.01 | 0.00 | 1.16 | 0.00 | - | 212 | 983 | 228.91% |
| DAL240531P00038000 | 2024-05-23 10:28AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 401 | 96.88% |
| DAL240531P00039000 | 2024-05-23 1:37PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 279 | 397 | 90.63% |
| DAL240531P00040000 | 2024-05-23 11:01AM EDT | 40.00 | 0.02 | 0.00 | 0.81 | 0.00 | - | 10 | 612 | 169.53% |
| DAL240531P00041000 | 2024-05-24 10:58AM EDT | 41.00 | 0.01 | 0.00 | 1.27 | -0.04 | -80.00% | 5 | 21 | 179.00% |
| DAL240531P00042000 | 2024-05-24 1:37PM EDT | 42.00 | 0.01 | 0.01 | 0.04 | -0.19 | -95.00% | 1,209 | 275 | 83.59% |
| DAL240531P00043000 | 2024-05-24 12:05PM EDT | 43.00 | 0.01 | 0.01 | 0.36 | -0.01 | -50.00% | 29 | 168 | 108.20% |
| DAL240531P00044000 | 2024-05-20 11:51AM EDT | 44.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 347 | 935 | 75.00% |
| DAL240531P00044500 | 2024-05-24 9:36AM EDT | 44.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 210 | 182 | 58.59% |
| DAL240531P00045000 | 2024-05-24 3:02PM EDT | 45.00 | 0.03 | 0.02 | 0.20 | 0.00 | - | 412 | 485 | 77.34% |
| DAL240531P00045500 | 2024-05-24 11:10AM EDT | 45.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 2 | 271 | 55.08% |
| DAL240531P00046000 | 2024-05-24 1:20PM EDT | 46.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 638 | 51.17% |
| DAL240531P00046500 | 2024-05-24 1:52PM EDT | 46.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 208 | 179 | 51.17% |
| DAL240531P00047000 | 2024-05-24 12:53PM EDT | 47.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 11 | 213 | 48.83% |
| DAL240531P00047500 | 2024-05-24 1:44PM EDT | 47.50 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 200 | 92 | 44.53% |
| DAL240531P00048000 | 2024-05-24 3:54PM EDT | 48.00 | 0.05 | 0.02 | 0.05 | -0.07 | -58.33% | 265 | 234 | 40.23% |
| DAL240531P00048500 | 2024-05-24 2:03PM EDT | 48.50 | 0.07 | 0.05 | 0.07 | -0.09 | -56.25% | 20 | 1,023 | 38.67% |
| DAL240531P00049000 | 2024-05-24 3:15PM EDT | 49.00 | 0.09 | 0.06 | 0.09 | -0.14 | -60.87% | 273 | 880 | 36.13% |
| DAL240531P00049500 | 2024-05-24 3:43PM EDT | 49.50 | 0.15 | 0.10 | 0.13 | -0.18 | -54.55% | 13 | 85 | 34.57% |
| DAL240531P00050000 | 2024-05-24 3:56PM EDT | 50.00 | 0.19 | 0.14 | 0.19 | -0.24 | -55.81% | 337 | 5,843 | 33.30% |
| DAL240531P00051000 | 2024-05-24 3:58PM EDT | 51.00 | 0.40 | 0.36 | 0.40 | -0.41 | -50.62% | 170 | 1,088 | 31.06% |
| DAL240531P00052000 | 2024-05-24 3:58PM EDT | 52.00 | 0.78 | 0.75 | 0.80 | -0.50 | -39.06% | 302 | 1,579 | 29.59% |
| DAL240531P00053000 | 2024-05-24 3:34PM EDT | 53.00 | 1.66 | 1.37 | 1.46 | -0.61 | -26.87% | 124 | 1,092 | 30.27% |
| DAL240531P00054000 | 2024-05-24 3:15PM EDT | 54.00 | 2.58 | 1.80 | 2.34 | -0.06 | -2.27% | 201 | 116 | 34.86% |
| DAL240531P00055000 | 2024-05-24 1:46PM EDT | 55.00 | 3.76 | 2.85 | 3.25 | -0.24 | -6.00% | 12 | 28 | 36.91% |
| DAL240531P00056000 | 2024-05-24 10:58AM EDT | 56.00 | 4.45 | 3.70 | 4.25 | +0.95 | +27.14% | 1 | 4 | 44.92% |
| DAL240531P00060000 | 2024-05-14 3:09PM EDT | 60.00 | 6.85 | 7.65 | 8.55 | 0.00 | - | - | 30 | 104.88% |
© 2024 Yahoo. All rights reserved.