Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503C00033000 | 2024-04-24 12:47PM EDT | 33.00 | 14.90 | 16.75 | 19.55 | 0.00 | - | - | 1 | 450.00% |
| DAL240503C00035000 | 2024-05-02 12:24PM EDT | 35.00 | 15.65 | 14.50 | 17.30 | +0.95 | +6.46% | 3 | 5 | 712.11% |
| DAL240503C00037000 | 2024-04-23 10:00AM EDT | 37.00 | 11.90 | 12.90 | 14.90 | 0.00 | - | - | 3 | 559.38% |
| DAL240503C00038000 | 2024-04-23 11:46AM EDT | 38.00 | 11.50 | 11.60 | 14.60 | 0.00 | - | 4 | 6 | 292.19% |
| DAL240503C00039000 | 2024-04-23 11:46AM EDT | 39.00 | 10.50 | 11.20 | 12.50 | 0.00 | - | 1 | 2 | 407.81% |
| DAL240503C00040000 | 2024-04-29 9:51AM EDT | 40.00 | 10.00 | 10.20 | 11.50 | 0.00 | - | 1 | 3 | 378.13% |
| DAL240503C00041000 | 2024-04-30 12:50PM EDT | 41.00 | 9.32 | 8.65 | 11.45 | 0.00 | - | 21 | 22 | 187.50% |
| DAL240503C00042000 | 2024-04-23 10:23AM EDT | 42.00 | 8.55 | 7.95 | 9.90 | +1.50 | +21.28% | 1 | 8 | 392.19% |
| DAL240503C00042500 | 2024-04-24 11:52AM EDT | 42.50 | 5.60 | 7.10 | 9.95 | 0.00 | - | - | 12 | 457.23% |
| DAL240503C00043000 | 2024-05-01 1:58PM EDT | 43.00 | 6.49 | 6.55 | 9.75 | 0.00 | - | 4 | 30 | 205.47% |
| DAL240503C00043500 | 2024-04-30 11:15AM EDT | 43.50 | 6.90 | 6.30 | 8.90 | 0.00 | - | 2 | 4 | 175.00% |
| DAL240503C00044000 | 2024-05-02 11:51AM EDT | 44.00 | 6.53 | 5.55 | 8.60 | +0.67 | +11.43% | 7 | 68 | 151.56% |
| DAL240503C00044500 | 2024-05-02 11:51AM EDT | 44.50 | 6.27 | 5.00 | 7.50 | +0.47 | +8.10% | 17 | 25 | 325.78% |
| DAL240503C00045000 | 2024-05-02 2:49PM EDT | 45.00 | 6.00 | 4.75 | 6.50 | +1.25 | +26.32% | 15 | 71 | 235.16% |
| DAL240503C00045500 | 2024-05-01 3:33PM EDT | 45.50 | 4.70 | 4.50 | 6.25 | 0.00 | - | 1 | 32 | 258.59% |
| DAL240503C00046000 | 2024-05-02 3:24PM EDT | 46.00 | 5.20 | 3.65 | 6.35 | +0.83 | +18.99% | 7 | 444 | 319.53% |
| DAL240503C00046500 | 2024-05-02 1:24PM EDT | 46.50 | 4.47 | 2.66 | 5.50 | +0.62 | +16.10% | 18 | 91 | 259.57% |
| DAL240503C00047000 | 2024-05-02 3:24PM EDT | 47.00 | 4.20 | 2.09 | 4.25 | +0.95 | +29.23% | 25 | 541 | 137.11% |
| DAL240503C00047500 | 2024-05-02 10:59AM EDT | 47.50 | 3.21 | 2.77 | 4.65 | +0.34 | +11.85% | 32 | 818 | 117.19% |
| DAL240503C00048000 | 2024-05-02 3:50PM EDT | 48.00 | 3.06 | 2.51 | 5.05 | +0.56 | +22.40% | 49 | 630 | 183.01% |
| DAL240503C00048500 | 2024-05-02 3:46PM EDT | 48.50 | 2.59 | 0.58 | 4.40 | +0.82 | +46.33% | 733 | 1,529 | 285.55% |
| DAL240503C00049000 | 2024-05-02 3:48PM EDT | 49.00 | 2.26 | 1.91 | 2.10 | +0.91 | +67.41% | 890 | 1,782 | 59.38% |
| DAL240503C00049500 | 2024-05-02 3:45PM EDT | 49.50 | 1.69 | 1.49 | 3.65 | +0.74 | +77.89% | 1,324 | 2,225 | 161.72% |
| DAL240503C00050000 | 2024-05-02 3:51PM EDT | 50.00 | 1.10 | 1.04 | 1.17 | +0.53 | +92.98% | 1,415 | 1,510 | 46.88% |
| DAL240503C00051000 | 2024-05-02 3:59PM EDT | 51.00 | 0.35 | 0.39 | 0.43 | +0.16 | +84.21% | 5,120 | 1,731 | 38.87% |
| DAL240503C00052000 | 2024-05-02 3:58PM EDT | 52.00 | 0.08 | 0.07 | 0.10 | +0.02 | +33.33% | 298 | 665 | 38.67% |
| DAL240503C00053000 | 2024-05-02 3:56PM EDT | 53.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 57 | 388 | 45.70% |
| DAL240503C00054000 | 2024-05-02 2:03PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 269 | 51.56% |
| DAL240503C00055000 | 2024-05-01 10:35AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 195 | 59.38% |
| DAL240503C00056000 | 2024-04-24 10:49AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 100 | 71.88% |
| DAL240503C00057000 | 2024-04-23 9:30AM EDT | 57.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 138 | 125.00% |
| DAL240503C00058000 | 2024-04-24 9:44AM EDT | 58.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 104.69% |
| DAL240503C00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 24 | 159.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503P00034000 | 2024-04-24 9:39AM EDT | 34.00 | 0.02 | 0.00 | 1.45 | 0.00 | - | 3 | 43 | 632.42% |
| DAL240503P00035000 | 2024-04-02 12:20PM EDT | 35.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 0 | 448.44% |
| DAL240503P00036000 | 2024-04-11 3:32PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 63 | 243.75% |
| DAL240503P00037000 | 2024-04-11 3:30PM EDT | 37.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 20 | 40 | 446.09% |
| DAL240503P00038000 | 2024-04-11 3:32PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 17 | 50.00% |
| DAL240503P00039000 | 2024-04-23 9:42AM EDT | 39.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 165 | 383.98% |
| DAL240503P00040000 | 2024-04-29 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 239 | 175.00% |
| DAL240503P00041000 | 2024-04-26 12:38PM EDT | 41.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 108 | 260 | 327.73% |
| DAL240503P00041500 | 2024-04-26 3:22PM EDT | 41.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 278 | 171.88% |
| DAL240503P00042000 | 2024-04-29 11:45AM EDT | 42.00 | 0.37 | 0.00 | 0.01 | 0.00 | - | 1 | 168 | 143.75% |
| DAL240503P00042500 | 2024-04-29 2:19PM EDT | 42.50 | 0.05 | 0.00 | 0.36 | 0.00 | - | 1 | 148 | 237.50% |
| DAL240503P00043000 | 2024-04-29 11:45AM EDT | 43.00 | 0.38 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 125.00% |
| DAL240503P00043500 | 2024-04-26 3:26PM EDT | 43.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 478 | 118.75% |
| DAL240503P00044000 | 2024-05-02 9:55AM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 745 | 112.50% |
| DAL240503P00044500 | 2024-05-02 11:51AM EDT | 44.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 512 | 1,446 | 128.13% |
| DAL240503P00045000 | 2024-05-02 11:51AM EDT | 45.00 | 0.30 | 0.00 | 0.01 | -0.10 | -25.00% | 203 | 870 | 96.88% |
| DAL240503P00045500 | 2024-04-30 11:52AM EDT | 45.50 | 0.02 | 0.00 | 0.82 | 0.00 | - | 56 | 3,536 | 210.94% |
| DAL240503P00046000 | 2024-05-02 12:50PM EDT | 46.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 12 | 724 | 134.38% |
| DAL240503P00046500 | 2024-05-02 10:59AM EDT | 46.50 | 0.01 | 0.00 | 0.21 | -0.04 | -80.00% | 286 | 143 | 123.44% |
| DAL240503P00047000 | 2024-05-02 3:29PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,227 | 65.63% |
| DAL240503P00047500 | 2024-05-02 3:16PM EDT | 47.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 396 | 639 | 75.00% |
| DAL240503P00048000 | 2024-05-02 2:25PM EDT | 48.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 137 | 995 | 62.50% |
| DAL240503P00048500 | 2024-05-02 3:34PM EDT | 48.50 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 110 | 1,968 | 58.59% |
| DAL240503P00049000 | 2024-05-02 3:58PM EDT | 49.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 404 | 1,005 | 48.44% |
| DAL240503P00049500 | 2024-05-02 3:58PM EDT | 49.50 | 0.05 | 0.03 | 0.05 | -0.25 | -83.33% | 1,001 | 1,636 | 43.75% |
| DAL240503P00050000 | 2024-05-02 3:52PM EDT | 50.00 | 0.10 | 0.07 | 0.10 | -0.40 | -80.00% | 809 | 458 | 41.02% |
| DAL240503P00051000 | 2024-05-02 3:49PM EDT | 51.00 | 0.31 | 0.34 | 0.40 | -0.81 | -72.32% | 1,247 | 377 | 38.87% |
| DAL240503P00052000 | 2024-05-02 12:59PM EDT | 52.00 | 1.29 | 0.84 | 1.51 | -0.59 | -31.38% | 1 | 8 | 52.15% |
| DAL240503P00054000 | 2024-05-02 11:51AM EDT | 54.00 | 3.05 | 2.17 | 3.60 | -0.98 | -24.32% | 4 | 12 | 157.23% |
| DAL240503P00058000 | 2024-05-01 3:53PM EDT | 58.00 | 6.95 | 6.60 | 8.35 | -0.80 | -10.32% | 6 | 1 | 233.59% |
| DAL240503P00065000 | 2024-05-01 3:42PM EDT | 65.00 | 14.05 | 12.25 | 15.45 | 0.00 | - | 9 | 4 | 505.27% |
| DAL240503P00070000 | 2024-05-01 2:47PM EDT | 70.00 | 19.80 | 18.30 | 20.10 | 0.00 | - | 3 | 0 | 364.06% |
© 2024 Yahoo. All rights reserved.