Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240628C00035000 | 2024-06-04 11:33AM EDT | 35.00 | 15.75 | 13.35 | 15.55 | 0.00 | - | 1 | 1 | 127.34% |
| DAL240628C00040000 | 2024-06-05 2:58PM EDT | 40.00 | 11.20 | 9.00 | 9.50 | 0.00 | - | 1 | 1 | 92.58% |
| DAL240628C00043000 | 2024-06-12 3:12PM EDT | 43.00 | 7.85 | 5.30 | 7.45 | 0.00 | - | - | 4 | 130.96% |
| DAL240628C00044000 | 2024-06-13 3:20PM EDT | 44.00 | 6.45 | 5.10 | 6.60 | 0.00 | - | 6 | 13 | 84.77% |
| DAL240628C00045000 | 2024-06-13 1:02PM EDT | 45.00 | 5.15 | 3.40 | 4.55 | 0.00 | - | 1 | 12 | 53.13% |
| DAL240628C00045500 | 2024-06-17 9:34AM EDT | 45.50 | 3.65 | 3.65 | 4.05 | 0.00 | - | 10 | 11 | 48.34% |
| DAL240628C00046000 | 2024-06-20 2:14PM EDT | 46.00 | 3.67 | 2.55 | 3.55 | 0.00 | - | 4 | 44 | 43.56% |
| DAL240628C00046500 | 2024-06-18 10:00AM EDT | 46.50 | 3.35 | 2.75 | 4.05 | 0.00 | - | 2 | 6 | 58.69% |
| DAL240628C00047000 | 2024-06-21 12:33PM EDT | 47.00 | 2.66 | 2.41 | 2.59 | 0.00 | - | 11 | 75 | 36.33% |
| DAL240628C00047500 | 2024-06-20 12:30PM EDT | 47.50 | 2.36 | 1.91 | 2.34 | 0.00 | - | 4 | 28 | 43.65% |
| DAL240628C00048000 | 2024-06-21 2:59PM EDT | 48.00 | 1.81 | 1.63 | 1.73 | -0.17 | -8.59% | 18 | 212 | 32.42% |
| DAL240628C00048500 | 2024-06-21 3:03PM EDT | 48.50 | 1.39 | 1.27 | 1.36 | -0.21 | -13.13% | 30 | 118 | 31.35% |
| DAL240628C00049000 | 2024-06-21 3:59PM EDT | 49.00 | 1.00 | 0.96 | 1.01 | -0.20 | -16.67% | 86 | 431 | 29.64% |
| DAL240628C00049500 | 2024-06-21 3:57PM EDT | 49.50 | 0.74 | 0.70 | 0.74 | -0.24 | -24.49% | 276 | 337 | 29.20% |
| DAL240628C00050000 | 2024-06-21 3:57PM EDT | 50.00 | 0.54 | 0.49 | 0.53 | -0.16 | -22.86% | 718 | 750 | 29.20% |
| DAL240628C00051000 | 2024-06-21 3:49PM EDT | 51.00 | 0.23 | 0.23 | 0.26 | -0.13 | -36.11% | 689 | 854 | 29.98% |
| DAL240628C00052000 | 2024-06-21 3:51PM EDT | 52.00 | 0.12 | 0.10 | 0.12 | -0.09 | -42.86% | 259 | 1,385 | 30.86% |
| DAL240628C00053000 | 2024-06-21 3:51PM EDT | 53.00 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 42 | 456 | 33.99% |
| DAL240628C00054000 | 2024-06-21 3:49PM EDT | 54.00 | 0.04 | 0.02 | 0.08 | -0.02 | -33.33% | 515 | 186 | 41.99% |
| DAL240628C00055000 | 2024-06-21 3:06PM EDT | 55.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 10 | 266 | 44.14% |
| DAL240628C00056000 | 2024-06-21 12:45PM EDT | 56.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 1 | 123 | 51.76% |
| DAL240628C00057000 | 2024-06-12 2:42PM EDT | 57.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 2 | 60 | 51.17% |
| DAL240628C00058000 | 2024-06-11 10:31AM EDT | 58.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 8 | 40 | 53.13% |
| DAL240628C00059000 | 2024-06-21 3:25PM EDT | 59.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 559 | 81 | 57.81% |
| DAL240628C00060000 | 2024-06-21 2:58PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 132 | 60.16% |
| DAL240628C00061000 | 2024-06-20 2:34PM EDT | 61.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 5 | 72 | 86.91% |
| DAL240628C00062000 | 2024-06-07 3:25PM EDT | 62.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 81 | 109 | 91.41% |
| DAL240628C00063000 | 2024-06-18 10:52AM EDT | 63.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 135 | 127.34% |
| DAL240628C00064000 | 2024-05-21 2:43PM EDT | 64.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 100 | 102 | 133.20% |
| DAL240628C00065000 | 2024-06-07 3:36PM EDT | 65.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 101 | 139.06% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240628P00035000 | 2024-06-17 2:51PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 90.63% |
| DAL240628P00040000 | 2024-06-21 11:09AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 403 | 26 | 65.63% |
| DAL240628P00041000 | 2024-06-21 3:25PM EDT | 41.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 166 | 27 | 61.72% |
| DAL240628P00042000 | 2024-06-18 12:48PM EDT | 42.00 | 0.01 | 0.01 | 0.30 | -0.03 | -75.00% | 1 | 95 | 79.30% |
| DAL240628P00043000 | 2024-06-21 12:34PM EDT | 43.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 194 | 53.13% |
| DAL240628P00044000 | 2024-06-21 3:42PM EDT | 44.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 57 | 45.70% |
| DAL240628P00045000 | 2024-06-21 3:49PM EDT | 45.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 41 | 142 | 41.41% |
| DAL240628P00045500 | 2024-06-21 3:05PM EDT | 45.50 | 0.05 | 0.03 | 0.17 | -0.17 | -77.27% | 1,396 | 14 | 48.34% |
| DAL240628P00046000 | 2024-06-21 2:41PM EDT | 46.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 274 | 268 | 35.74% |
| DAL240628P00046500 | 2024-06-21 1:37PM EDT | 46.50 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 8 | 122 | 33.30% |
| DAL240628P00047000 | 2024-06-21 3:49PM EDT | 47.00 | 0.13 | 0.11 | 0.14 | -0.05 | -27.78% | 137 | 454 | 31.84% |
| DAL240628P00047500 | 2024-06-21 3:48PM EDT | 47.50 | 0.19 | 0.17 | 0.22 | -0.04 | -17.39% | 190 | 248 | 31.74% |
| DAL240628P00048000 | 2024-06-21 3:58PM EDT | 48.00 | 0.27 | 0.26 | 0.29 | -0.07 | -20.59% | 74 | 275 | 29.59% |
| DAL240628P00048500 | 2024-06-21 3:45PM EDT | 48.50 | 0.39 | 0.38 | 0.43 | -0.08 | -17.02% | 70 | 140 | 29.40% |
| DAL240628P00049000 | 2024-06-21 3:40PM EDT | 49.00 | 0.56 | 0.56 | 0.61 | -0.08 | -12.50% | 357 | 232 | 28.91% |
| DAL240628P00049500 | 2024-06-21 3:51PM EDT | 49.50 | 0.84 | 0.79 | 0.85 | -0.10 | -10.64% | 205 | 230 | 28.91% |
| DAL240628P00050000 | 2024-06-21 3:35PM EDT | 50.00 | 1.03 | 1.10 | 1.14 | -0.02 | -1.90% | 302 | 325 | 28.81% |
| DAL240628P00051000 | 2024-06-21 3:32PM EDT | 51.00 | 1.76 | 1.78 | 2.07 | +0.01 | +0.57% | 129 | 240 | 38.62% |
| DAL240628P00052000 | 2024-06-21 2:21PM EDT | 52.00 | 2.70 | 2.65 | 2.79 | +0.07 | +2.66% | 84 | 97 | 34.38% |
| DAL240628P00053000 | 2024-06-20 11:17AM EDT | 53.00 | 3.36 | 3.55 | 3.75 | 0.00 | - | 5 | 122 | 39.65% |
| DAL240628P00054000 | 2024-06-17 3:30PM EDT | 54.00 | 4.49 | 4.55 | 5.70 | 0.00 | - | 10 | 19 | 71.29% |
| DAL240628P00055000 | 2024-05-31 10:08AM EDT | 55.00 | 4.57 | 5.55 | 7.65 | 0.00 | - | 1 | 10 | 103.71% |
| DAL240628P00057000 | 2024-05-20 3:16PM EDT | 57.00 | 4.21 | 6.80 | 8.40 | 0.00 | - | 1 | 0 | 111.62% |
| DAL240628P00058000 | 2024-06-13 9:49AM EDT | 58.00 | 8.14 | 6.65 | 10.30 | 0.00 | - | 6 | 4 | 162.89% |
| DAL240628P00060000 | 2024-06-21 2:14PM EDT | 60.00 | 10.68 | 10.55 | 12.65 | +3.33 | +45.31% | 30 | 0 | 146.00% |
© 2024 Yahoo. All rights reserved.