Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00030000 | 2024-04-09 2:06PM EDT | 30.00 | 17.19 | 19.55 | 22.45 | 0.00 | - | - | 30 | 318.75% |
| DAL240510C00039000 | 2024-05-01 10:09AM EDT | 39.00 | 10.60 | 11.65 | 12.50 | 0.00 | - | 1 | 7 | 83.98% |
| DAL240510C00040000 | 2024-04-19 1:55PM EDT | 40.00 | 8.27 | 10.55 | 11.65 | 0.00 | - | 1 | 7 | 82.81% |
| DAL240510C00041000 | 2024-04-19 3:35PM EDT | 41.00 | 6.85 | 8.55 | 11.50 | 0.00 | - | 2 | 23 | 172.95% |
| DAL240510C00042000 | 2024-05-02 1:33PM EDT | 42.00 | 8.90 | 7.60 | 10.00 | +0.75 | +9.20% | 19 | 45 | 136.13% |
| DAL240510C00043000 | 2024-05-02 1:41PM EDT | 43.00 | 7.80 | 6.90 | 9.45 | +1.05 | +15.56% | 1 | 22 | 71.48% |
| DAL240510C00044000 | 2024-05-01 12:24PM EDT | 44.00 | 5.55 | 5.55 | 8.65 | 0.00 | - | 1 | 71 | 54.69% |
| DAL240510C00044500 | 2024-05-02 11:07AM EDT | 44.50 | 6.15 | 5.55 | 7.80 | +0.65 | +11.82% | 3 | 9 | 59.96% |
| DAL240510C00045000 | 2024-05-02 1:43PM EDT | 45.00 | 5.81 | 5.00 | 7.15 | +0.61 | +11.73% | 7 | 70 | 109.77% |
| DAL240510C00045500 | 2024-05-02 1:43PM EDT | 45.50 | 5.30 | 4.95 | 6.65 | +0.40 | +8.16% | 2 | 13 | 61.72% |
| DAL240510C00046000 | 2024-05-02 1:26PM EDT | 46.00 | 4.85 | 4.50 | 5.45 | +0.42 | +9.48% | 1 | 741 | 66.21% |
| DAL240510C00046500 | 2024-05-02 2:28PM EDT | 46.50 | 4.55 | 4.15 | 4.75 | +0.75 | +19.74% | 5 | 9 | 49.90% |
| DAL240510C00047000 | 2024-05-02 11:23AM EDT | 47.00 | 3.80 | 4.05 | 5.15 | +0.79 | +26.25% | 3 | 291 | 63.87% |
| DAL240510C00047500 | 2024-05-01 1:37PM EDT | 47.50 | 3.16 | 3.25 | 4.05 | +0.71 | +28.98% | 2 | 71 | 56.64% |
| DAL240510C00048000 | 2024-05-02 3:26PM EDT | 48.00 | 3.30 | 2.72 | 3.60 | +0.75 | +29.41% | 45 | 245 | 53.71% |
| DAL240510C00048500 | 2024-05-02 1:57PM EDT | 48.50 | 2.72 | 2.69 | 2.94 | +0.70 | +34.65% | 25 | 61 | 41.80% |
| DAL240510C00049000 | 2024-05-02 3:48PM EDT | 49.00 | 2.27 | 2.20 | 2.50 | +0.75 | +49.34% | 65 | 331 | 39.16% |
| DAL240510C00049500 | 2024-05-02 3:40PM EDT | 49.50 | 1.96 | 1.89 | 1.98 | +0.59 | +43.07% | 97 | 212 | 33.06% |
| DAL240510C00050000 | 2024-05-02 3:57PM EDT | 50.00 | 1.54 | 1.51 | 1.60 | +0.47 | +43.93% | 547 | 13,332 | 31.64% |
| DAL240510C00051000 | 2024-05-02 3:47PM EDT | 51.00 | 1.02 | 0.96 | 0.98 | +0.41 | +67.21% | 145 | 270 | 30.18% |
| DAL240510C00052000 | 2024-05-02 3:54PM EDT | 52.00 | 0.52 | 0.50 | 0.54 | +0.17 | +48.57% | 277 | 807 | 29.35% |
| DAL240510C00053000 | 2024-05-02 3:58PM EDT | 53.00 | 0.25 | 0.25 | 0.28 | +0.07 | +38.89% | 233 | 190 | 29.49% |
| DAL240510C00054000 | 2024-05-02 3:37PM EDT | 54.00 | 0.13 | 0.11 | 0.14 | +0.04 | +44.44% | 108 | 18 | 30.08% |
| DAL240510C00055000 | 2024-05-02 3:33PM EDT | 55.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 45 | 196 | 31.06% |
| DAL240510C00056000 | 2024-05-02 3:49PM EDT | 56.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 202 | 254 | 33.01% |
| DAL240510C00057000 | 2024-05-02 3:37PM EDT | 57.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 239 | 37.89% |
| DAL240510C00058000 | 2024-04-23 3:51PM EDT | 58.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 120 | 55 | 54.69% |
| DAL240510C00070000 | 2024-05-02 9:45AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 8 | 85.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00035000 | 2024-04-08 10:34AM EDT | 35.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | - | 1 | 167.38% |
| DAL240510P00037000 | 2024-04-12 2:11PM EDT | 37.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 200 | 160 | 147.27% |
| DAL240510P00038000 | 2024-05-01 9:50AM EDT | 38.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 497 | 83.59% |
| DAL240510P00039000 | 2024-04-16 12:42PM EDT | 39.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 75 | 62.50% |
| DAL240510P00040000 | 2024-05-02 12:31PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 452 | 59.38% |
| DAL240510P00041000 | 2024-04-29 10:22AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 157 | 53.13% |
| DAL240510P00042000 | 2024-04-29 9:54AM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 207 | 51.56% |
| DAL240510P00042500 | 2024-05-02 2:09PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 72 | 48.44% |
| DAL240510P00043000 | 2024-05-02 10:19AM EDT | 43.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 10 | 189 | 79.30% |
| DAL240510P00043500 | 2024-05-01 10:19AM EDT | 43.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 220 | 116 | 86.33% |
| DAL240510P00044000 | 2024-05-02 1:21PM EDT | 44.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 8 | 108 | 49.61% |
| DAL240510P00045000 | 2024-05-01 3:00PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 26 | 875 | 72.75% |
| DAL240510P00045500 | 2024-05-02 3:46PM EDT | 45.50 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 200 | 218 | 37.89% |
| DAL240510P00046000 | 2024-05-02 3:44PM EDT | 46.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 207 | 269 | 36.72% |
| DAL240510P00046500 | 2024-05-02 1:21PM EDT | 46.50 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 29 | 37 | 36.33% |
| DAL240510P00047000 | 2024-05-02 3:57PM EDT | 47.00 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 55 | 688 | 33.99% |
| DAL240510P00047500 | 2024-05-02 2:33PM EDT | 47.50 | 0.09 | 0.07 | 0.10 | -0.14 | -60.87% | 3 | 52 | 33.20% |
| DAL240510P00048000 | 2024-05-02 3:24PM EDT | 48.00 | 0.12 | 0.11 | 0.13 | -0.31 | -72.09% | 105 | 446 | 31.64% |
| DAL240510P00048500 | 2024-05-02 2:42PM EDT | 48.50 | 0.17 | 0.16 | 0.19 | -0.14 | -45.16% | 80 | 89 | 31.25% |
| DAL240510P00049000 | 2024-05-02 3:21PM EDT | 49.00 | 0.23 | 0.23 | 0.26 | -0.27 | -54.00% | 177 | 479 | 30.27% |
| DAL240510P00049500 | 2024-05-02 3:56PM EDT | 49.50 | 0.34 | 0.34 | 0.36 | -0.33 | -49.25% | 73 | 226 | 29.59% |
| DAL240510P00050000 | 2024-05-02 3:52PM EDT | 50.00 | 0.49 | 0.48 | 0.49 | -0.46 | -48.42% | 663 | 543 | 28.91% |
| DAL240510P00051000 | 2024-05-02 3:39PM EDT | 51.00 | 0.87 | 0.86 | 0.89 | -0.66 | -43.14% | 95 | 443 | 28.32% |
| DAL240510P00052000 | 2024-05-02 3:24PM EDT | 52.00 | 1.36 | 1.42 | 1.48 | -0.47 | -25.68% | 107 | 8 | 28.32% |
| DAL240510P00053000 | 2024-05-02 2:18PM EDT | 53.00 | 2.20 | 2.09 | 2.38 | -0.70 | -24.14% | 1 | 9 | 34.77% |
| DAL240510P00060000 | 2024-04-12 9:49AM EDT | 60.00 | 13.30 | 7.25 | 10.55 | 0.00 | - | 10 | 0 | 138.18% |
© 2024 Yahoo. All rights reserved.