Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531C00039000 | 2024-04-11 11:05AM EDT | 39.00 | 8.52 | 10.45 | 11.85 | 0.00 | - | - | 1 | 56.45% |
| DAL240531C00040000 | 2024-04-26 3:04PM EDT | 40.00 | 9.89 | 10.70 | 12.25 | 0.00 | - | 2 | 4 | 79.30% |
| DAL240531C00041000 | 2024-04-16 3:36PM EDT | 41.00 | 6.20 | 8.75 | 9.85 | 0.00 | - | - | 2 | 47.56% |
| DAL240531C00042000 | 2024-04-18 12:43PM EDT | 42.00 | 7.05 | 7.50 | 8.85 | 0.00 | - | - | 19 | 43.16% |
| DAL240531C00043000 | 2024-04-17 2:18PM EDT | 43.00 | 5.45 | 7.80 | 7.95 | 0.00 | - | - | 4 | 43.75% |
| DAL240531C00044000 | 2024-04-18 12:36PM EDT | 44.00 | 5.45 | 6.85 | 7.00 | 0.00 | - | 4 | 4 | 41.02% |
| DAL240531C00045000 | 2024-05-01 12:50PM EDT | 45.00 | 5.05 | 5.90 | 6.05 | 0.00 | - | 1 | 57 | 37.94% |
| DAL240531C00046000 | 2024-04-29 11:00AM EDT | 46.00 | 4.95 | 5.05 | 5.15 | 0.00 | - | 1 | 11 | 35.89% |
| DAL240531C00047000 | 2024-04-29 2:32PM EDT | 47.00 | 3.39 | 4.20 | 4.25 | 0.00 | - | 7 | 41 | 33.11% |
| DAL240531C00048000 | 2024-05-02 10:26AM EDT | 48.00 | 3.45 | 3.40 | 3.75 | +0.15 | +4.55% | 3 | 218 | 37.99% |
| DAL240531C00049000 | 2024-05-01 11:58AM EDT | 49.00 | 2.21 | 2.63 | 2.76 | 0.00 | - | 23 | 32 | 31.40% |
| DAL240531C00050000 | 2024-05-01 1:46PM EDT | 50.00 | 1.60 | 2.11 | 2.18 | 0.00 | - | 6 | 91 | 31.52% |
| DAL240531C00051000 | 2024-05-01 12:20PM EDT | 51.00 | 1.20 | 1.52 | 1.66 | 0.00 | - | 84 | 98 | 31.15% |
| DAL240531C00052000 | 2024-05-02 10:16AM EDT | 52.00 | 1.13 | 1.14 | 1.21 | +0.03 | +2.73% | 17 | 128 | 30.47% |
| DAL240531C00053000 | 2024-05-02 9:45AM EDT | 53.00 | 0.75 | 0.80 | 0.86 | -0.04 | -5.06% | 1 | 54 | 30.08% |
| DAL240531C00054000 | 2024-05-01 3:19PM EDT | 54.00 | 0.54 | 0.53 | 0.60 | 0.00 | - | 9 | 30 | 29.88% |
| DAL240531C00055000 | 2024-05-02 9:42AM EDT | 55.00 | 0.35 | 0.38 | 0.42 | +0.04 | +12.90% | 1 | 42 | 30.08% |
| DAL240531C00056000 | 2024-05-01 2:34PM EDT | 56.00 | 0.21 | 0.25 | 0.29 | 0.00 | - | 16 | 16 | 30.32% |
| DAL240531C00057000 | 2024-05-01 11:33AM EDT | 57.00 | 0.13 | 0.17 | 0.21 | 0.00 | - | 8 | 18 | 31.06% |
| DAL240531C00058000 | 2024-04-29 11:58AM EDT | 58.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 8 | 0 | 31.64% |
| DAL240531C00060000 | 2024-04-29 11:57AM EDT | 60.00 | 0.43 | 0.00 | 2.18 | 0.00 | - | 8 | 100 | 66.65% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531P00037000 | 2024-04-19 3:28PM EDT | 37.00 | 0.14 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 107.86% |
| DAL240531P00038000 | 2024-04-30 3:05PM EDT | 38.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 50 | 50 | 101.47% |
| DAL240531P00039000 | 2024-04-30 3:01PM EDT | 39.00 | 0.06 | 0.00 | 2.16 | 0.00 | - | 100 | 180 | 95.12% |
| DAL240531P00040000 | 2024-05-01 11:33AM EDT | 40.00 | 0.37 | 0.00 | 2.17 | 0.00 | - | 8 | 86 | 88.87% |
| DAL240531P00041000 | 2024-05-01 11:34AM EDT | 41.00 | 0.41 | 0.01 | 2.18 | 0.00 | - | 8 | 22 | 82.81% |
| DAL240531P00042000 | 2024-05-02 10:55AM EDT | 42.00 | 0.09 | 0.00 | 0.11 | -0.03 | -25.00% | 1 | 74 | 39.84% |
| DAL240531P00043000 | 2024-05-01 11:58AM EDT | 43.00 | 0.18 | 0.10 | 0.13 | 0.00 | - | 7 | 55 | 37.11% |
| DAL240531P00044000 | 2024-05-02 10:15AM EDT | 44.00 | 0.18 | 0.15 | 0.17 | -0.07 | -28.00% | 1 | 227 | 35.06% |
| DAL240531P00045000 | 2024-05-02 11:04AM EDT | 45.00 | 0.23 | 0.22 | 0.24 | -0.02 | -8.00% | 2 | 40 | 33.59% |
| DAL240531P00046000 | 2024-05-01 10:34AM EDT | 46.00 | 0.56 | 0.32 | 0.35 | 0.00 | - | 8 | 69 | 32.62% |
| DAL240531P00047000 | 2024-05-02 10:28AM EDT | 47.00 | 0.50 | 0.48 | 0.51 | -0.23 | -31.51% | 52 | 208 | 31.84% |
| DAL240531P00048000 | 2024-05-01 3:36PM EDT | 48.00 | 0.86 | 0.70 | 0.75 | 0.00 | - | 32 | 66 | 31.59% |
| DAL240531P00049000 | 2024-05-02 10:34AM EDT | 49.00 | 1.06 | 0.97 | 1.02 | -0.04 | -3.64% | 2 | 33 | 30.47% |
| DAL240531P00050000 | 2024-05-01 3:53PM EDT | 50.00 | 1.67 | 1.37 | 1.42 | 0.00 | - | 9 | 207 | 30.27% |
| DAL240531P00051000 | 2024-04-19 2:03PM EDT | 51.00 | 3.80 | 1.83 | 1.88 | 0.00 | - | 5 | 5 | 29.59% |
| DAL240531P00052000 | 2024-05-02 11:08AM EDT | 52.00 | 2.43 | 2.40 | 2.45 | -0.97 | -28.53% | 2 | 1 | 29.25% |
© 2024 Yahoo. All rights reserved.