Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240628C00035000 | 2024-06-04 11:33AM EDT | 35.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240628C00040000 | 2024-06-05 2:58PM EDT | 40.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240628C00043000 | 2024-06-12 3:12PM EDT | 43.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DAL240628C00044000 | 2024-06-13 3:20PM EDT | 44.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DAL240628C00045000 | 2024-06-13 1:02PM EDT | 45.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240628C00045500 | 2024-06-17 9:34AM EDT | 45.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DAL240628C00046000 | 2024-06-14 2:34PM EDT | 46.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DAL240628C00046500 | 2024-06-17 2:46PM EDT | 46.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL240628C00047000 | 2024-06-17 2:51PM EDT | 47.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DAL240628C00047500 | 2024-06-17 3:49PM EDT | 47.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240628C00048000 | 2024-06-17 3:58PM EDT | 48.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| DAL240628C00048500 | 2024-06-17 2:59PM EDT | 48.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| DAL240628C00049000 | 2024-06-17 3:59PM EDT | 49.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| DAL240628C00049500 | 2024-06-17 3:58PM EDT | 49.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| DAL240628C00050000 | 2024-06-17 3:57PM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 1.56% |
| DAL240628C00051000 | 2024-06-17 3:38PM EDT | 51.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 3.13% |
| DAL240628C00052000 | 2024-06-17 3:53PM EDT | 52.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| DAL240628C00053000 | 2024-06-17 3:25PM EDT | 53.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| DAL240628C00054000 | 2024-06-17 2:11PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| DAL240628C00055000 | 2024-06-17 12:26PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| DAL240628C00056000 | 2024-06-17 10:18AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DAL240628C00057000 | 2024-06-12 2:42PM EDT | 57.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DAL240628C00058000 | 2024-06-11 10:31AM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DAL240628C00059000 | 2024-06-14 11:02AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DAL240628C00060000 | 2024-06-10 2:54PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DAL240628C00061000 | 2024-06-07 3:21PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| DAL240628C00062000 | 2024-06-07 3:25PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| DAL240628C00063000 | 2024-06-07 3:24PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| DAL240628C00064000 | 2024-05-21 2:43PM EDT | 64.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| DAL240628C00065000 | 2024-06-07 3:36PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240628P00035000 | 2024-06-17 2:51PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DAL240628P00040000 | 2024-06-07 11:40AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| DAL240628P00041000 | 2024-06-17 1:39PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DAL240628P00042000 | 2024-06-17 1:39PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DAL240628P00043000 | 2024-06-17 3:46PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| DAL240628P00044000 | 2024-06-17 3:22PM EDT | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DAL240628P00045000 | 2024-06-14 2:57PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DAL240628P00045500 | 2024-06-17 10:36AM EDT | 45.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DAL240628P00046000 | 2024-06-17 3:22PM EDT | 46.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| DAL240628P00046500 | 2024-06-17 2:01PM EDT | 46.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DAL240628P00047000 | 2024-06-17 2:11PM EDT | 47.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| DAL240628P00047500 | 2024-06-17 12:41PM EDT | 47.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| DAL240628P00048000 | 2024-06-17 2:11PM EDT | 48.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| DAL240628P00048500 | 2024-06-17 3:49PM EDT | 48.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| DAL240628P00049000 | 2024-06-17 3:40PM EDT | 49.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| DAL240628P00049500 | 2024-06-17 3:42PM EDT | 49.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.78% |
| DAL240628P00050000 | 2024-06-17 3:58PM EDT | 50.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| DAL240628P00051000 | 2024-06-17 3:53PM EDT | 51.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| DAL240628P00052000 | 2024-06-17 2:03PM EDT | 52.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DAL240628P00053000 | 2024-06-14 10:20AM EDT | 53.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DAL240628P00054000 | 2024-06-17 3:30PM EDT | 54.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DAL240628P00055000 | 2024-05-31 10:08AM EDT | 55.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240628P00057000 | 2024-05-20 3:16PM EDT | 57.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240628P00058000 | 2024-06-13 9:49AM EDT | 58.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DAL240628P00060000 | 2024-05-17 3:48PM EDT | 60.00 | 7.35 | 10.40 | 12.20 | 0.00 | - | 1 | 0 | 115.04% |
© 2024 Yahoo. All rights reserved.