Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240816C00030000 | 2024-06-12 11:53AM EDT | 30.00 | 20.76 | 18.75 | 20.70 | 0.00 | - | - | 5 | 83.40% |
| DAL240816C00035000 | 2024-06-18 11:03AM EDT | 35.00 | 14.61 | 13.55 | 15.05 | 0.00 | - | 4 | 7 | 73.39% |
| DAL240816C00040000 | 2024-06-21 9:50AM EDT | 40.00 | 9.91 | 9.70 | 9.95 | +0.13 | +1.33% | 1 | 72 | 48.54% |
| DAL240816C00045000 | 2024-06-21 3:53PM EDT | 45.00 | 5.54 | 5.45 | 5.60 | -0.31 | -5.30% | 132 | 144 | 39.36% |
| DAL240816C00050000 | 2024-06-21 3:45PM EDT | 50.00 | 2.46 | 2.38 | 2.42 | -0.18 | -6.82% | 127 | 8,250 | 35.03% |
| DAL240816C00052500 | 2024-06-21 3:58PM EDT | 52.50 | 1.47 | 1.41 | 1.46 | -0.16 | -9.82% | 46 | 928 | 34.47% |
| DAL240816C00055000 | 2024-06-21 2:36PM EDT | 55.00 | 0.85 | 0.79 | 0.85 | -0.09 | -9.57% | 60 | 34,611 | 34.52% |
| DAL240816C00057500 | 2024-06-21 3:47PM EDT | 57.50 | 0.45 | 0.40 | 0.49 | -0.10 | -18.18% | 56 | 442 | 35.01% |
| DAL240816C00060000 | 2024-06-21 9:48AM EDT | 60.00 | 0.30 | 0.19 | 0.28 | +0.01 | +3.45% | 1 | 289 | 35.60% |
| DAL240816C00062500 | 2024-06-21 1:05PM EDT | 62.50 | 0.16 | 0.12 | 0.17 | -0.03 | -15.79% | 10 | 24 | 36.72% |
| DAL240816C00065000 | 2024-06-21 3:19PM EDT | 65.00 | 0.15 | 0.06 | 0.16 | -0.03 | -16.67% | 2 | 53 | 40.92% |
| DAL240816C00070000 | 2024-06-20 11:55AM EDT | 70.00 | 0.06 | 0.02 | 0.28 | 0.00 | - | 60 | 271 | 54.98% |
| DAL240816C00075000 | 2024-06-04 10:26AM EDT | 75.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 40 | 131 | 75.78% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240816P00030000 | 2024-06-20 10:26AM EDT | 30.00 | 0.04 | 0.02 | 0.25 | 0.00 | - | 2 | 4 | 69.34% |
| DAL240816P00035000 | 2024-06-21 12:04PM EDT | 35.00 | 0.08 | 0.04 | 0.10 | -0.03 | -27.27% | 17 | 110 | 47.75% |
| DAL240816P00040000 | 2024-06-21 3:26PM EDT | 40.00 | 0.25 | 0.24 | 0.27 | -0.06 | -19.35% | 57 | 229 | 39.36% |
| DAL240816P00045000 | 2024-06-21 2:08PM EDT | 45.00 | 0.91 | 0.90 | 1.00 | -0.04 | -4.21% | 23 | 9,809 | 35.72% |
| DAL240816P00050000 | 2024-06-21 3:38PM EDT | 50.00 | 2.77 | 2.80 | 2.84 | -0.03 | -1.07% | 62 | 1,753 | 32.45% |
| DAL240816P00052500 | 2024-06-20 1:10PM EDT | 52.50 | 4.30 | 4.25 | 4.40 | 0.00 | - | 11 | 1,398 | 31.96% |
| DAL240816P00055000 | 2024-06-21 10:51AM EDT | 55.00 | 6.25 | 6.10 | 6.30 | 0.00 | - | 7 | 764 | 31.57% |
| DAL240816P00057500 | 2024-06-18 10:15AM EDT | 57.50 | 8.35 | 8.25 | 9.20 | 0.00 | - | 1 | 61 | 46.29% |
| DAL240816P00060000 | 2024-06-12 2:44PM EDT | 60.00 | 9.40 | 10.60 | 10.80 | 0.00 | - | 2 | 8 | 32.18% |
| DAL240816P00062500 | 2024-05-29 9:30AM EDT | 62.50 | 13.68 | 11.75 | 13.70 | 0.00 | - | 1 | 10 | 49.41% |
© 2024 Yahoo. All rights reserved.