Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240719C00030000 | 2024-05-10 11:36AM EDT | 30.00 | 22.62 | 21.75 | 22.80 | 0.00 | - | - | 2 | 103.03% |
| DAL240719C00040000 | 2024-05-22 3:19PM EDT | 40.00 | 11.86 | 11.95 | 12.90 | -1.62 | -12.02% | 1 | 45 | 61.13% |
| DAL240719C00045000 | 2024-05-22 2:19PM EDT | 45.00 | 7.20 | 7.35 | 7.70 | -0.75 | -9.43% | 18 | 12 | 45.17% |
| DAL240719C00050000 | 2024-05-22 3:18PM EDT | 50.00 | 3.55 | 3.60 | 3.75 | -0.70 | -16.47% | 41 | 1,048 | 35.82% |
| DAL240719C00052500 | 2024-05-22 3:57PM EDT | 52.50 | 2.27 | 2.29 | 2.35 | -0.43 | -15.93% | 36 | 1,347 | 33.69% |
| DAL240719C00055000 | 2024-05-22 3:35PM EDT | 55.00 | 1.31 | 1.32 | 1.37 | -0.28 | -17.61% | 91 | 7,462 | 32.45% |
| DAL240719C00057500 | 2024-05-22 2:17PM EDT | 57.50 | 0.65 | 0.68 | 0.75 | -0.16 | -19.75% | 16 | 807 | 31.84% |
| DAL240719C00060000 | 2024-05-22 12:58PM EDT | 60.00 | 0.39 | 0.34 | 0.39 | -0.02 | -4.88% | 17 | 281 | 31.54% |
| DAL240719C00062500 | 2024-05-22 10:39AM EDT | 62.50 | 0.19 | 0.18 | 0.20 | -0.10 | -34.48% | 1 | 32 | 31.64% |
| DAL240719C00065000 | 2024-05-20 12:30PM EDT | 65.00 | 0.15 | 0.07 | 0.16 | 0.00 | - | 1 | 2 | 34.86% |
| DAL240719C00070000 | 2024-05-22 2:58PM EDT | 70.00 | 0.04 | 0.02 | 1.29 | -0.01 | -20.00% | 200 | 290 | 59.28% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240719P00030000 | 2024-05-13 12:27PM EDT | 30.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 30 | 55 | 69.73% |
| DAL240719P00035000 | 2024-05-22 10:45AM EDT | 35.00 | 0.05 | 0.04 | 0.11 | 0.00 | - | 10 | 159 | 52.54% |
| DAL240719P00040000 | 2024-05-20 11:35AM EDT | 40.00 | 0.11 | 0.13 | 0.22 | 0.00 | - | 11 | 15 | 42.29% |
| DAL240719P00045000 | 2024-05-22 3:36PM EDT | 45.00 | 0.52 | 0.50 | 0.55 | +0.11 | +26.83% | 47 | 149 | 34.30% |
| DAL240719P00050000 | 2024-05-22 3:54PM EDT | 50.00 | 1.77 | 1.69 | 1.73 | +0.33 | +22.92% | 86 | 5,579 | 30.23% |
| DAL240719P00052500 | 2024-05-22 3:58PM EDT | 52.50 | 2.91 | 2.81 | 2.86 | +0.41 | +16.40% | 75 | 7,244 | 28.69% |
| DAL240719P00055000 | 2024-05-22 3:37PM EDT | 55.00 | 4.40 | 4.30 | 4.40 | +0.56 | +14.58% | 39 | 294 | 27.12% |
| DAL240719P00057500 | 2024-05-20 10:07AM EDT | 57.50 | 5.35 | 5.15 | 7.85 | 0.00 | - | 4 | 34 | 49.15% |
| DAL240719P00060000 | 2024-05-17 3:19PM EDT | 60.00 | 7.40 | 8.40 | 9.55 | 0.00 | - | 2 | 33 | 45.36% |
© 2024 Yahoo. All rights reserved.