Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240920C00020000 | 2024-04-10 9:48AM EDT | 20.00 | 28.75 | 29.00 | 30.35 | 0.00 | - | 7 | 7 | 91.41% |
| DAL240920C00022000 | 2024-01-23 12:59PM EDT | 22.00 | 17.00 | 20.40 | 21.05 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240920C00023000 | 2024-01-19 3:00PM EDT | 23.00 | 15.00 | 16.65 | 20.10 | 0.00 | - | 140 | 16 | 0.00% |
| DAL240920C00024000 | 2024-03-07 4:21PM EDT | 24.00 | 19.40 | 21.85 | 24.25 | 0.00 | - | 7 | 9 | 0.00% |
| DAL240920C00025000 | 2024-03-21 3:38PM EDT | 25.00 | 21.50 | 21.25 | 24.45 | 0.00 | - | 2 | 21 | 0.00% |
| DAL240920C00029000 | 2024-04-22 10:31AM EDT | 29.00 | 19.75 | 20.60 | 22.85 | 0.00 | - | 1 | 119 | 68.26% |
| DAL240920C00030000 | 2024-04-24 11:27AM EDT | 30.00 | 19.00 | 20.40 | 21.10 | 0.00 | - | 1 | 296 | 65.38% |
| DAL240920C00031000 | 2024-04-02 10:04AM EDT | 31.00 | 17.12 | 18.50 | 19.65 | 0.00 | - | 1 | 275 | 59.81% |
| DAL240920C00032000 | 2024-03-20 1:52PM EDT | 32.00 | 13.93 | 14.50 | 18.25 | 0.00 | - | 1 | 2,953 | 46.39% |
| DAL240920C00033000 | 2024-04-04 12:10PM EDT | 33.00 | 16.00 | 16.90 | 17.75 | 0.00 | - | 1 | 1,321 | 55.57% |
| DAL240920C00034000 | 2024-04-26 9:31AM EDT | 34.00 | 16.55 | 14.95 | 17.50 | +2.30 | +16.14% | 1 | 4,027 | 65.04% |
| DAL240920C00035000 | 2024-04-24 10:08AM EDT | 35.00 | 14.64 | 14.75 | 16.45 | 0.00 | - | 1 | 790 | 60.79% |
| DAL240920C00036000 | 2024-04-26 9:35AM EDT | 36.00 | 14.75 | 14.80 | 14.95 | +1.45 | +10.90% | 9 | 216 | 49.85% |
| DAL240920C00037000 | 2024-04-24 11:22AM EDT | 37.00 | 12.40 | 13.85 | 14.65 | 0.00 | - | 2 | 544 | 51.27% |
| DAL240920C00038000 | 2024-04-26 11:42AM EDT | 38.00 | 12.50 | 12.95 | 13.35 | +1.35 | +12.11% | 2 | 171 | 49.46% |
| DAL240920C00039000 | 2024-04-25 9:46AM EDT | 39.00 | 10.30 | 12.10 | 12.20 | 0.00 | - | 1 | 606 | 44.31% |
| DAL240920C00040000 | 2024-04-26 12:21PM EDT | 40.00 | 10.61 | 10.25 | 11.35 | -0.14 | -1.30% | 10 | 3,417 | 43.16% |
| DAL240920C00041000 | 2024-04-18 12:56PM EDT | 41.00 | 9.40 | 10.40 | 10.55 | 0.00 | - | 8 | 384 | 42.42% |
| DAL240920C00042000 | 2024-04-25 3:21PM EDT | 42.00 | 9.54 | 9.55 | 9.70 | 0.00 | - | 4 | 1,143 | 40.91% |
| DAL240920C00043000 | 2024-04-24 3:52PM EDT | 43.00 | 7.25 | 8.80 | 8.90 | 0.00 | - | 4 | 1,814 | 39.77% |
| DAL240920C00044000 | 2024-04-26 12:54PM EDT | 44.00 | 7.64 | 8.00 | 8.15 | -0.39 | -4.86% | 9 | 1,990 | 38.93% |
| DAL240920C00045000 | 2024-04-26 12:00PM EDT | 45.00 | 7.00 | 7.30 | 7.40 | -0.20 | -2.78% | 53 | 8,427 | 37.87% |
| DAL240920C00047000 | 2024-04-26 3:54PM EDT | 47.00 | 6.00 | 5.95 | 6.05 | 0.00 | - | 15 | 1,530 | 36.38% |
| DAL240920C00050000 | 2024-04-26 3:59PM EDT | 50.00 | 4.30 | 4.25 | 4.35 | +0.05 | +1.18% | 134 | 8,938 | 34.89% |
| DAL240920C00052500 | 2024-04-26 2:36PM EDT | 52.50 | 3.05 | 3.10 | 3.20 | -0.14 | -4.39% | 35 | 4,490 | 33.89% |
| DAL240920C00055000 | 2024-04-26 3:47PM EDT | 55.00 | 2.15 | 2.19 | 2.22 | -0.08 | -3.59% | 231 | 10,207 | 32.50% |
| DAL240920C00057500 | 2024-04-26 3:53PM EDT | 57.50 | 1.50 | 1.49 | 1.54 | -0.05 | -3.23% | 19 | 737 | 31.91% |
| DAL240920C00060000 | 2024-04-26 2:56PM EDT | 60.00 | 0.99 | 0.99 | 1.17 | -0.04 | -3.88% | 122 | 3,176 | 32.86% |
| DAL240920C00065000 | 2024-04-26 1:58PM EDT | 65.00 | 0.42 | 0.41 | 0.45 | -0.04 | -8.70% | 6 | 257 | 30.86% |
| DAL240920C00070000 | 2024-04-25 3:27PM EDT | 70.00 | 0.21 | 0.12 | 0.20 | 0.00 | - | 9 | 55 | 31.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240920P00020000 | 2024-04-19 3:44PM EDT | 20.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 2 | 28 | 71.88% |
| DAL240920P00022000 | 2024-04-22 10:44AM EDT | 22.00 | 0.07 | 0.02 | 0.16 | 0.00 | - | 2 | 31 | 62.50% |
| DAL240920P00023000 | 2024-04-19 3:36PM EDT | 23.00 | 0.18 | 0.02 | 0.15 | 0.00 | - | 2 | 198 | 58.98% |
| DAL240920P00024000 | 2024-04-23 2:34PM EDT | 24.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 2 | 3 | 55.86% |
| DAL240920P00025000 | 2024-04-23 3:42PM EDT | 25.00 | 0.05 | 0.03 | 0.15 | 0.00 | - | 3 | 402 | 53.52% |
| DAL240920P00029000 | 2024-04-25 3:39PM EDT | 29.00 | 0.20 | 0.09 | 0.37 | 0.00 | - | 2 | 1,022 | 50.98% |
| DAL240920P00030000 | 2024-04-25 3:40PM EDT | 30.00 | 0.24 | 0.08 | 0.35 | 0.00 | - | 2 | 4,736 | 52.64% |
| DAL240920P00031000 | 2024-04-25 3:41PM EDT | 31.00 | 0.23 | 0.08 | 0.25 | 0.00 | - | 2 | 92 | 46.34% |
| DAL240920P00032000 | 2024-04-25 2:58PM EDT | 32.00 | 0.25 | 0.15 | 0.46 | 0.00 | - | 4 | 170 | 50.20% |
| DAL240920P00033000 | 2024-04-15 3:34PM EDT | 33.00 | 0.42 | 0.11 | 0.50 | 0.00 | - | 1 | 1,322 | 48.34% |
| DAL240920P00034000 | 2024-04-22 1:39PM EDT | 34.00 | 0.32 | 0.12 | 0.53 | 0.00 | - | 1 | 494 | 46.24% |
| DAL240920P00035000 | 2024-04-26 11:03AM EDT | 35.00 | 0.32 | 0.28 | 0.32 | -0.04 | -11.11% | 1 | 1,074 | 38.33% |
| DAL240920P00036000 | 2024-04-23 10:51AM EDT | 36.00 | 0.44 | 0.15 | 0.37 | 0.00 | - | 2 | 262 | 37.16% |
| DAL240920P00037000 | 2024-04-26 2:54PM EDT | 37.00 | 0.43 | 0.40 | 0.44 | -0.08 | -15.69% | 1 | 504 | 36.23% |
| DAL240920P00038000 | 2024-04-24 1:50PM EDT | 38.00 | 0.68 | 0.48 | 0.52 | 0.00 | - | 10 | 2,299 | 35.30% |
| DAL240920P00039000 | 2024-04-25 2:32PM EDT | 39.00 | 0.70 | 0.57 | 0.62 | 0.00 | - | 25 | 357 | 34.52% |
| DAL240920P00040000 | 2024-04-26 3:13PM EDT | 40.00 | 0.73 | 0.69 | 0.74 | -0.22 | -23.16% | 4 | 4,267 | 33.81% |
| DAL240920P00041000 | 2024-04-26 12:31PM EDT | 41.00 | 0.93 | 0.83 | 0.88 | +0.03 | +3.33% | 12 | 656 | 33.11% |
| DAL240920P00042000 | 2024-04-26 2:15PM EDT | 42.00 | 1.07 | 0.99 | 1.04 | -0.02 | -1.83% | 64 | 4,541 | 32.37% |
| DAL240920P00043000 | 2024-04-26 1:10PM EDT | 43.00 | 1.30 | 1.09 | 1.24 | -0.14 | -9.72% | 18 | 958 | 31.86% |
| DAL240920P00044000 | 2024-04-26 1:13PM EDT | 44.00 | 1.54 | 1.42 | 1.46 | -0.11 | -6.67% | 35 | 271 | 31.23% |
| DAL240920P00045000 | 2024-04-26 2:43PM EDT | 45.00 | 1.74 | 1.70 | 1.72 | -0.36 | -17.14% | 24 | 836 | 30.70% |
| DAL240920P00047000 | 2024-04-26 1:39PM EDT | 47.00 | 2.47 | 2.32 | 2.36 | +0.02 | +0.82% | 9 | 1,723 | 29.79% |
| DAL240920P00050000 | 2024-04-26 3:43PM EDT | 50.00 | 3.65 | 3.55 | 3.65 | -0.48 | -11.62% | 38 | 2,678 | 28.69% |
| DAL240920P00052500 | 2024-04-24 1:19PM EDT | 52.50 | 6.08 | 4.90 | 5.00 | 0.00 | - | 4 | 253 | 27.63% |
| DAL240920P00055000 | 2024-04-22 2:28PM EDT | 55.00 | 7.10 | 6.45 | 6.60 | 0.00 | - | 5 | 426 | 26.42% |
| DAL240920P00057500 | 2024-04-23 10:58AM EDT | 57.50 | 8.90 | 8.30 | 8.90 | 0.00 | - | 5 | 2 | 29.81% |
| DAL240920P00060000 | 2024-04-26 3:50PM EDT | 60.00 | 10.55 | 10.40 | 11.50 | -1.65 | -13.52% | 145 | 34 | 35.50% |
© 2024 Yahoo. All rights reserved.