Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240607C00035000 | 2024-05-14 10:57AM EDT | 35.00 | 18.30 | 16.35 | 19.50 | 0.00 | - | 4 | 7 | 106.64% |
| DAL240607C00042000 | 2024-05-02 12:06PM EDT | 42.00 | 8.77 | 10.60 | 13.00 | 0.00 | - | - | 1 | 104.74% |
| DAL240607C00044000 | 2024-04-26 9:58AM EDT | 44.00 | 5.80 | 7.90 | 9.00 | 0.00 | - | 1 | 1 | 59.08% |
| DAL240607C00045000 | 2024-05-07 9:30AM EDT | 45.00 | 7.66 | 6.40 | 9.80 | 0.00 | - | 2 | 10 | 58.01% |
| DAL240607C00046000 | 2024-05-08 9:39AM EDT | 46.00 | 6.97 | 6.05 | 7.60 | +0.42 | +6.41% | 10 | 33 | 69.43% |
| DAL240607C00047000 | 2024-05-08 3:58PM EDT | 47.00 | 5.55 | 5.65 | 7.05 | 0.00 | - | 100 | 107 | 54.79% |
| DAL240607C00048000 | 2024-05-13 10:06AM EDT | 48.00 | 5.68 | 4.15 | 5.65 | 0.00 | - | 11 | 24 | 56.79% |
| DAL240607C00049000 | 2024-05-16 9:54AM EDT | 49.00 | 4.60 | 3.80 | 5.90 | 0.00 | - | 1 | 18 | 54.59% |
| DAL240607C00050000 | 2024-05-16 3:34PM EDT | 50.00 | 3.25 | 3.20 | 3.45 | 0.00 | - | 1 | 68 | 37.21% |
| DAL240607C00051000 | 2024-05-17 3:33PM EDT | 51.00 | 2.66 | 2.37 | 2.69 | -0.24 | -8.28% | 32 | 122 | 35.25% |
| DAL240607C00052000 | 2024-05-17 2:09PM EDT | 52.00 | 2.03 | 1.85 | 1.95 | +0.06 | +3.05% | 21 | 86 | 32.23% |
| DAL240607C00053000 | 2024-05-17 2:23PM EDT | 53.00 | 1.39 | 1.29 | 1.41 | -0.11 | -7.33% | 14 | 95 | 31.52% |
| DAL240607C00054000 | 2024-05-17 3:46PM EDT | 54.00 | 0.90 | 0.88 | 0.95 | +0.02 | +2.27% | 35 | 456 | 30.37% |
| DAL240607C00055000 | 2024-05-17 2:34PM EDT | 55.00 | 0.63 | 0.57 | 0.64 | +0.06 | +10.53% | 26 | 199 | 30.27% |
| DAL240607C00056000 | 2024-05-17 1:18PM EDT | 56.00 | 0.43 | 0.35 | 0.40 | +0.06 | +16.22% | 13 | 92 | 29.79% |
| DAL240607C00057000 | 2024-05-17 3:23PM EDT | 57.00 | 0.25 | 0.20 | 0.24 | -0.07 | -21.87% | 6 | 30 | 29.44% |
| DAL240607C00058000 | 2024-05-17 11:51AM EDT | 58.00 | 0.15 | 0.11 | 0.16 | -0.03 | -16.67% | 1 | 36 | 30.27% |
| DAL240607C00059000 | 2024-05-16 9:52AM EDT | 59.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 1 | 25 | 31.35% |
| DAL240607C00060000 | 2024-05-17 3:23PM EDT | 60.00 | 0.05 | 0.03 | 0.12 | +0.04 | +400.00% | 200 | 83 | 35.55% |
| DAL240607C00061000 | 2024-05-16 11:35AM EDT | 61.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 6 | 101 | 34.18% |
| DAL240607C00062000 | 2024-05-16 11:35AM EDT | 62.00 | 0.02 | 0.01 | 1.21 | 0.00 | - | 6 | 45 | 64.16% |
| DAL240607C00063000 | 2024-05-16 3:03PM EDT | 63.00 | 0.03 | 0.01 | 0.41 | 0.00 | - | 180 | 180 | 51.37% |
| DAL240607C00064000 | 2024-05-16 3:01PM EDT | 64.00 | 0.02 | 0.01 | 0.45 | 0.00 | - | 220 | 206 | 55.86% |
| DAL240607C00065000 | 2024-05-09 1:42PM EDT | 65.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 280 | 69 | 57.42% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240607P00039000 | 2024-05-01 11:36AM EDT | 39.00 | 0.02 | 0.01 | 0.45 | 0.00 | - | - | 16 | 83.01% |
| DAL240607P00040000 | 2024-05-02 10:42AM EDT | 40.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | - | 25 | 56.25% |
| DAL240607P00041000 | 2024-05-07 1:44PM EDT | 41.00 | 0.03 | 0.01 | 1.25 | 0.00 | - | 80 | 8 | 93.36% |
| DAL240607P00042000 | 2024-05-07 1:23PM EDT | 42.00 | 0.21 | 0.00 | 1.16 | 0.00 | - | 8 | 32 | 84.57% |
| DAL240607P00043000 | 2024-05-17 2:39PM EDT | 43.00 | 0.04 | 0.01 | 1.30 | -0.32 | -88.89% | 200 | 66 | 81.15% |
| DAL240607P00044000 | 2024-05-17 2:33PM EDT | 44.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 100 | 83 | 42.97% |
| DAL240607P00045000 | 2024-05-17 2:31PM EDT | 45.00 | 0.06 | 0.05 | 0.27 | +0.02 | +50.00% | 200 | 88 | 51.95% |
| DAL240607P00046000 | 2024-05-17 3:57PM EDT | 46.00 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 6 | 79 | 36.52% |
| DAL240607P00047000 | 2024-05-13 10:43AM EDT | 47.00 | 0.13 | 0.09 | 1.05 | 0.00 | - | 26 | 227 | 52.20% |
| DAL240607P00048000 | 2024-05-16 3:32PM EDT | 48.00 | 0.17 | 0.17 | 0.20 | 0.00 | - | 20 | 143 | 32.42% |
| DAL240607P00049000 | 2024-05-17 12:42PM EDT | 49.00 | 0.24 | 0.27 | 0.31 | +0.04 | +20.00% | 3 | 253 | 31.15% |
| DAL240607P00050000 | 2024-05-17 12:55PM EDT | 50.00 | 0.37 | 0.42 | 0.49 | -0.07 | -15.91% | 828 | 157 | 30.47% |
| DAL240607P00051000 | 2024-05-17 1:48PM EDT | 51.00 | 0.62 | 0.66 | 0.75 | -0.07 | -10.14% | 49 | 381 | 29.83% |
| DAL240607P00052000 | 2024-05-17 3:33PM EDT | 52.00 | 1.05 | 1.01 | 1.11 | +0.09 | +9.37% | 2,753 | 67 | 29.32% |
| DAL240607P00053000 | 2024-05-17 2:06PM EDT | 53.00 | 1.49 | 1.46 | 1.56 | -0.01 | -0.67% | 2,286 | 45 | 28.47% |
| DAL240607P00054000 | 2024-05-17 2:29PM EDT | 54.00 | 2.03 | 2.01 | 2.14 | +0.31 | +18.02% | 4,605 | 133 | 28.00% |
| DAL240607P00055000 | 2024-05-17 12:11PM EDT | 55.00 | 2.42 | 1.48 | 3.00 | -0.06 | -2.42% | 20 | 30 | 31.69% |
© 2024 Yahoo. All rights reserved.