Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524C00039000 | 2024-04-16 10:52AM EDT | 39.00 | 7.20 | 12.05 | 12.15 | 0.00 | - | - | 2 | 46.88% |
| DAL240524C00040000 | 2024-04-16 11:55AM EDT | 40.00 | 6.85 | 11.05 | 11.20 | 0.00 | - | - | 4 | 52.15% |
| DAL240524C00041000 | 2024-04-19 3:47PM EDT | 41.00 | 6.95 | 10.05 | 10.80 | 0.00 | - | 1 | 1 | 64.55% |
| DAL240524C00042000 | 2024-04-19 2:52PM EDT | 42.00 | 6.28 | 9.05 | 9.20 | 0.00 | - | 60 | 84 | 43.36% |
| DAL240524C00043000 | 2024-05-01 1:58PM EDT | 43.00 | 7.60 | 8.05 | 8.20 | +0.95 | +14.29% | 1 | 9 | 38.87% |
| DAL240524C00044000 | 2024-04-19 10:15AM EDT | 44.00 | 5.07 | 7.15 | 7.25 | 0.00 | - | 3 | 16 | 38.57% |
| DAL240524C00045000 | 2024-04-30 1:57PM EDT | 45.00 | 5.60 | 6.15 | 6.80 | 0.00 | - | 2 | 273 | 56.15% |
| DAL240524C00046000 | 2024-05-01 11:36AM EDT | 46.00 | 4.21 | 5.25 | 5.45 | 0.00 | - | 1 | 21 | 38.28% |
| DAL240524C00047000 | 2024-05-01 1:53PM EDT | 47.00 | 3.27 | 4.35 | 4.45 | 0.00 | - | 2 | 74 | 32.72% |
| DAL240524C00048000 | 2024-05-01 11:36AM EDT | 48.00 | 2.70 | 3.50 | 3.60 | 0.00 | - | 1 | 111 | 31.45% |
| DAL240524C00049000 | 2024-05-02 10:46AM EDT | 49.00 | 2.51 | 2.78 | 2.98 | +0.22 | +9.61% | 1 | 116 | 34.08% |
| DAL240524C00050000 | 2024-05-02 3:03PM EDT | 50.00 | 2.14 | 2.14 | 2.35 | +0.54 | +33.75% | 99 | 290 | 34.08% |
| DAL240524C00051000 | 2024-05-02 2:25PM EDT | 51.00 | 1.54 | 1.54 | 1.61 | +0.24 | +18.46% | 10 | 126 | 30.20% |
| DAL240524C00052000 | 2024-05-02 2:03PM EDT | 52.00 | 1.13 | 1.09 | 1.15 | +0.29 | +34.52% | 54 | 152 | 29.93% |
| DAL240524C00053000 | 2024-05-02 10:49AM EDT | 53.00 | 0.68 | 0.74 | 0.78 | +0.24 | +54.55% | 7 | 73 | 29.49% |
| DAL240524C00054000 | 2024-05-02 3:06PM EDT | 54.00 | 0.50 | 0.48 | 1.79 | +0.20 | +66.67% | 8 | 63 | 57.23% |
| DAL240524C00055000 | 2024-05-02 12:55PM EDT | 55.00 | 0.30 | 0.31 | 0.34 | 0.00 | - | 15 | 458 | 29.59% |
| DAL240524C00056000 | 2024-04-29 9:59AM EDT | 56.00 | 0.16 | 0.19 | 0.23 | 0.00 | - | 1 | 34 | 30.27% |
| DAL240524C00057000 | 2024-05-01 11:31AM EDT | 57.00 | 0.09 | 0.12 | 0.15 | 0.00 | - | 8 | 208 | 30.76% |
| DAL240524C00058000 | 2024-05-01 11:31AM EDT | 58.00 | 0.04 | 0.07 | 0.10 | 0.00 | - | 208 | 37 | 31.45% |
| DAL240524C00060000 | 2024-04-16 9:57AM EDT | 60.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 100 | 310 | 47.27% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524P00035000 | 2024-04-11 2:29PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 19 | 105.08% |
| DAL240524P00036000 | 2024-04-11 2:27PM EDT | 36.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 41 | 98.73% |
| DAL240524P00037000 | 2024-04-22 12:48PM EDT | 37.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 10 | 9 | 89.45% |
| DAL240524P00038000 | 2024-04-24 11:55AM EDT | 38.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 130 | 159 | 93.26% |
| DAL240524P00039000 | 2024-04-24 11:56AM EDT | 39.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 55 | 112 | 80.47% |
| DAL240524P00040000 | 2024-04-30 3:01PM EDT | 40.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 200 | 213 | 52.15% |
| DAL240524P00041000 | 2024-05-01 11:30AM EDT | 41.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 8 | 52 | 68.75% |
| DAL240524P00042000 | 2024-05-02 12:49PM EDT | 42.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 4 | 173 | 42.19% |
| DAL240524P00043000 | 2024-05-02 2:02PM EDT | 43.00 | 0.06 | 0.06 | 0.09 | -0.03 | -33.33% | 9 | 136 | 40.82% |
| DAL240524P00044000 | 2024-05-02 2:10PM EDT | 44.00 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 16 | 168 | 37.11% |
| DAL240524P00045000 | 2024-05-02 1:29PM EDT | 45.00 | 0.15 | 0.13 | 0.15 | -0.06 | -28.57% | 23 | 163 | 35.74% |
| DAL240524P00046000 | 2024-05-02 2:41PM EDT | 46.00 | 0.20 | 0.18 | 0.22 | -0.09 | -31.03% | 17 | 98 | 34.28% |
| DAL240524P00047000 | 2024-05-02 1:29PM EDT | 47.00 | 0.34 | 0.30 | 0.32 | -0.16 | -32.00% | 3 | 76 | 32.72% |
| DAL240524P00048000 | 2024-05-02 2:02PM EDT | 48.00 | 0.48 | 0.46 | 0.49 | -0.22 | -31.43% | 11 | 138 | 32.03% |
| DAL240524P00049000 | 2024-05-02 2:59PM EDT | 49.00 | 0.72 | 0.68 | 0.73 | -0.22 | -23.40% | 9 | 77 | 31.35% |
| DAL240524P00050000 | 2024-05-02 11:55AM EDT | 50.00 | 1.25 | 0.98 | 1.06 | -0.19 | -13.19% | 41 | 78 | 30.81% |
| DAL240524P00051000 | 2024-05-01 2:57PM EDT | 51.00 | 1.93 | 1.43 | 1.48 | 0.00 | - | 3 | 46 | 30.20% |
| DAL240524P00052000 | 2024-04-30 1:59PM EDT | 52.00 | 2.56 | 1.97 | 2.00 | 0.00 | - | 5 | 12 | 29.54% |
| DAL240524P00055000 | 2024-04-17 12:08PM EDT | 55.00 | 7.70 | 2.78 | 4.30 | 0.00 | - | - | 10 | 32.28% |
© 2024 Yahoo. All rights reserved.