Australia markets close in 3 hours 18 minutes

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.62-1.37 (-3.05%)
At close: 04:00PM EDT
43.58 -0.04 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL240719C000300002024-07-12 1:53PM EDT30.0013.8013.5014.70+0.70+5.34%127247.27%
DAL240719C000350002024-07-11 2:45PM EDT35.009.257.909.700.00-720127.34%
DAL240719C000380002024-07-03 9:34AM EDT38.009.254.606.700.00-13760.94%
DAL240719C000390002024-07-11 12:42PM EDT39.005.654.606.550.00-240137.60%
DAL240719C000400002024-07-12 3:53PM EDT40.003.653.603.75-1.10-23.16%1724457.42%
DAL240719C000410002024-07-12 1:04PM EDT41.002.712.462.77-3.50-56.36%181546.88%
DAL240719C000420002024-07-12 2:31PM EDT42.002.001.761.85-0.51-20.32%125239.45%
DAL240719C000430002024-07-12 3:57PM EDT43.001.071.011.07-1.17-52.23%68366535.55%
DAL240719C000435002024-07-12 3:59PM EDT43.500.760.750.77-1.07-58.47%1,09427234.86%
DAL240719C000440002024-07-12 3:59PM EDT44.000.530.520.54-0.97-64.67%1,15850234.86%
DAL240719C000445002024-07-12 3:58PM EDT44.500.350.360.37-0.70-66.67%8141,05235.35%
DAL240719C000450002024-07-12 3:59PM EDT45.000.230.230.24-0.67-74.44%1,9802,26435.35%
DAL240719C000455002024-07-12 3:50PM EDT45.500.160.150.17-0.53-76.81%42124037.11%
DAL240719C000460002024-07-12 3:57PM EDT46.000.090.090.10-0.39-81.25%5101,49236.72%
DAL240719C000465002024-07-12 3:40PM EDT46.500.060.060.08-0.27-81.82%3861,06939.65%
DAL240719C000470002024-07-12 3:46PM EDT47.000.050.040.05-0.18-78.26%9052,40439.84%
DAL240719C000475002024-07-12 3:10PM EDT47.500.030.020.08-0.13-81.25%1341,25549.22%
DAL240719C000480002024-07-12 3:35PM EDT48.000.010.020.03-0.11-91.67%1213,18844.14%
DAL240719C000485002024-07-12 3:49PM EDT48.500.030.020.03-0.02-40.00%2889348.05%
DAL240719C000490002024-07-12 3:49PM EDT49.000.010.010.02-0.04-80.00%341,40948.44%
DAL240719C000495002024-07-12 12:33PM EDT49.500.030.010.030.00-5470452.34%
DAL240719C000500002024-07-12 3:58PM EDT50.000.010.010.02-0.03-75.00%5,55325,52453.13%
DAL240719C000510002024-07-12 3:31PM EDT51.000.020.010.02-0.01-33.33%562,38360.16%
DAL240719C000520002024-07-12 12:40PM EDT52.000.010.010.070.00-412,04676.56%
DAL240719C000525002024-07-12 2:21PM EDT52.500.010.000.020.00-16910,25365.63%
DAL240719C000530002024-07-12 12:32PM EDT53.000.010.000.010.00-5951762.50%
DAL240719C000540002024-07-11 3:49PM EDT54.000.010.000.010.00-101,18968.75%
DAL240719C000550002024-07-12 1:37PM EDT55.000.010.000.01-0.02-66.67%43017,85975.00%
DAL240719C000560002024-07-11 12:59PM EDT56.000.010.000.010.00-4742778.13%
DAL240719C000570002024-07-11 1:27PM EDT57.000.010.000.010.00-13684.38%
DAL240719C000575002024-07-12 9:44AM EDT57.500.010.000.010.00-22,38687.50%
DAL240719C000580002024-07-10 3:06PM EDT58.000.130.000.010.00-12287.50%
DAL240719C000590002024-07-11 9:31AM EDT59.000.020.000.010.00-16693.75%
DAL240719C000600002024-07-11 10:44AM EDT60.000.010.000.010.00-1459396.88%
DAL240719C000625002024-07-10 1:53PM EDT62.500.010.000.010.00-6113109.38%
DAL240719C000650002024-07-10 2:55PM EDT65.000.050.000.010.00-3678118.75%
DAL240719C000700002024-06-03 10:02AM EDT70.000.040.000.400.00-50340223.44%
DAL240719C000750002024-07-10 1:19PM EDT75.000.030.000.010.00-358156.25%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL240719P000300002024-07-11 9:31AM EDT30.000.040.000.010.00-1133118.75%
DAL240719P000350002024-07-11 1:56PM EDT35.000.010.000.010.00-579471.88%
DAL240719P000380002024-07-12 3:01PM EDT38.000.010.010.030.00-4122757.03%
DAL240719P000390002024-07-12 3:10PM EDT39.000.030.010.03+0.01+50.00%559851.56%
DAL240719P000400002024-07-12 3:59PM EDT40.000.030.030.04+0.01+50.00%3573,30343.75%
DAL240719P000410002024-07-12 3:50PM EDT41.000.060.060.09-0.01-14.29%8822440.63%
DAL240719P000420002024-07-12 3:47PM EDT42.000.150.150.17+0.05+50.00%5341,94935.16%
DAL240719P000430002024-07-12 3:59PM EDT43.000.400.390.40+0.18+81.82%7441,33632.81%
DAL240719P000435002024-07-12 3:57PM EDT43.500.600.580.62+0.26+76.47%50772033.40%
DAL240719P000440002024-07-12 3:58PM EDT44.000.870.860.88+0.38+77.55%9451,02032.91%
DAL240719P000445002024-07-12 3:58PM EDT44.501.191.181.21+0.56+88.89%41694533.11%
DAL240719P000450002024-07-12 3:58PM EDT45.001.601.371.62+0.73+83.91%4087,00735.35%
DAL240719P000455002024-07-12 3:46PM EDT45.501.971.972.05+0.80+68.38%6252137.11%
DAL240719P000460002024-07-12 3:34PM EDT46.002.302.232.52+0.69+42.86%13068240.53%
DAL240719P000465002024-07-12 3:46PM EDT46.502.782.703.20+0.82+41.84%3952260.55%
DAL240719P000470002024-07-12 3:35PM EDT47.003.253.353.50+0.99+43.81%884,16649.22%
DAL240719P000475002024-07-12 1:27PM EDT47.503.852.834.70+0.74+23.79%6689105.76%
DAL240719P000480002024-07-12 2:00PM EDT48.004.253.605.35+1.15+37.10%351,46055.86%
DAL240719P000485002024-07-12 10:15AM EDT48.504.404.705.70-2.00-31.25%121483.79%
DAL240719P000490002024-07-12 2:54PM EDT49.005.124.406.35+0.37+7.79%21271134.38%
DAL240719P000495002024-07-11 11:49AM EDT49.505.344.806.750.00-1677134.38%
DAL240719P000500002024-07-12 3:59PM EDT50.006.425.507.20+0.90+16.30%1378,177137.01%
DAL240719P000510002024-07-11 10:32AM EDT51.007.016.558.15+0.01+0.14%61144.92%
DAL240719P000520002024-07-12 9:58AM EDT52.007.857.509.30+0.15+1.95%7068.75%
DAL240719P000525002024-07-12 1:29PM EDT52.508.918.059.90+1.31+17.24%26,07792.97%
DAL240719P000550002024-07-12 2:31PM EDT55.0010.9510.5012.40+0.35+3.30%33269105.47%
DAL240719P000570002024-07-11 12:22PM EDT57.0012.5512.3514.450.00-2098.44%
DAL240719P000575002024-07-12 2:31PM EDT57.5013.4512.9014.95+0.15+1.13%3030113.28%
DAL240719P000590002024-07-11 12:00PM EDT59.0014.7014.4516.500.00-60137.50%
DAL240719P000600002024-07-05 11:52AM EDT60.0013.9015.5517.000.00-40214.45%
DAL240719P000625002024-07-05 11:52AM EDT62.5016.4017.8519.800.00-20260.16%
DAL240719P000650002024-06-26 9:38AM EDT65.0017.4020.4023.500.00-32245.31%
DAL240719P000700002024-07-05 9:46AM EDT70.0023.1024.6027.450.00-20325.39%