Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240802C00042000 | 2024-06-18 12:48PM EDT | 42.00 | 8.05 | 4.90 | 7.60 | 0.00 | - | 5 | 13 | 79.00% |
| DAL240802C00043000 | 2024-06-27 1:30PM EDT | 43.00 | 6.08 | 4.55 | 6.70 | 0.00 | - | 5 | 7 | 51.56% |
| DAL240802C00045000 | 2024-06-14 11:12AM EDT | 45.00 | 3.71 | 3.60 | 4.10 | 0.00 | - | - | 11 | 47.46% |
| DAL240802C00046000 | 2024-06-26 9:51AM EDT | 46.00 | 3.05 | 2.79 | 5.00 | 0.00 | - | 4 | 8 | 54.15% |
| DAL240802C00048000 | 2024-06-28 3:00PM EDT | 48.00 | 1.94 | 1.90 | 2.12 | -0.51 | -20.82% | 17 | 138 | 40.55% |
| DAL240802C00049000 | 2024-06-28 3:12PM EDT | 49.00 | 1.29 | 1.47 | 2.35 | -0.71 | -35.50% | 16 | 50 | 51.54% |
| DAL240802C00050000 | 2024-06-28 3:50PM EDT | 50.00 | 1.12 | 1.12 | 3.25 | -0.47 | -29.56% | 87 | 56 | 55.05% |
| DAL240802C00051000 | 2024-06-26 9:30AM EDT | 51.00 | 1.12 | 0.82 | 2.97 | 0.00 | - | 1 | 10 | 55.69% |
| DAL240802C00052000 | 2024-06-27 12:46PM EDT | 52.00 | 0.90 | 0.61 | 1.62 | 0.00 | - | 1 | 22 | 55.91% |
| DAL240802C00053000 | 2024-06-28 11:16AM EDT | 53.00 | 0.60 | 0.44 | 0.54 | -0.04 | -6.25% | 3 | 229 | 37.79% |
| DAL240802C00054000 | 2024-06-27 10:07AM EDT | 54.00 | 0.52 | 0.31 | 0.46 | 0.00 | - | 3 | 29 | 39.50% |
| DAL240802C00055000 | 2024-06-28 3:13PM EDT | 55.00 | 0.25 | 0.24 | 0.35 | -0.12 | -32.43% | 53 | 97 | 39.70% |
| DAL240802C00056000 | 2024-06-27 11:29AM EDT | 56.00 | 0.28 | 0.17 | 0.38 | 0.00 | - | 8 | 8 | 44.04% |
| DAL240802C00057000 | 2024-06-28 2:50PM EDT | 57.00 | 0.16 | 0.13 | 1.10 | -0.26 | -61.90% | 192 | 2 | 54.49% |
| DAL240802C00070000 | 2024-06-17 9:34AM EDT | 70.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 2 | 81.05% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240802P00030000 | 2024-06-24 10:05AM EDT | 30.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 101.27% |
| DAL240802P00042000 | 2024-06-28 2:55PM EDT | 42.00 | 0.45 | 0.34 | 0.49 | +0.04 | +9.76% | 2 | 7 | 40.43% |
| DAL240802P00043000 | 2024-06-28 3:33PM EDT | 43.00 | 0.64 | 0.52 | 0.67 | +0.12 | +23.08% | 31 | 47 | 39.75% |
| DAL240802P00044000 | 2024-06-27 10:07AM EDT | 44.00 | 0.66 | 0.71 | 0.91 | 0.00 | - | 3 | 21 | 39.31% |
| DAL240802P00045000 | 2024-06-28 3:35PM EDT | 45.00 | 1.20 | 0.92 | 1.22 | +0.11 | +10.09% | 3 | 138 | 39.11% |
| DAL240802P00046000 | 2024-06-28 10:24AM EDT | 46.00 | 1.26 | 1.26 | 1.59 | +0.09 | +7.69% | 22 | 51 | 38.77% |
| DAL240802P00047000 | 2024-06-26 10:26AM EDT | 47.00 | 1.66 | 0.98 | 2.03 | 0.00 | - | 4 | 20 | 38.48% |
| DAL240802P00048000 | 2024-06-28 11:49AM EDT | 48.00 | 2.07 | 2.10 | 2.54 | +0.17 | +8.95% | 13 | 201 | 38.18% |
| DAL240802P00049000 | 2024-06-28 11:48AM EDT | 49.00 | 2.60 | 2.47 | 3.15 | +0.71 | +37.57% | 1 | 3 | 38.40% |
| DAL240802P00050000 | 2024-06-28 9:55AM EDT | 50.00 | 3.13 | 3.20 | 3.80 | -0.02 | -0.63% | 1 | 3 | 38.18% |
| DAL240802P00053000 | 2024-06-20 11:17AM EDT | 53.00 | 4.25 | 5.20 | 6.10 | 0.00 | - | - | 5 | 37.79% |
| DAL240802P00055000 | 2024-06-13 12:42PM EDT | 55.00 | 5.70 | 7.55 | 7.90 | 0.00 | - | 4 | 4 | 39.40% |
© 2024 Yahoo. All rights reserved.