Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL260116C00020000 | 2024-04-22 12:08PM EDT | 20.00 | 30.00 | 29.70 | 31.50 | 0.00 | - | 1 | 226 | 61.74% |
| DAL260116C00023000 | 2024-04-19 10:09AM EDT | 23.00 | 28.40 | 27.85 | 29.35 | +0.90 | +3.27% | 3 | 79 | 54.76% |
| DAL260116C00025000 | 2024-04-17 12:11PM EDT | 25.00 | 24.80 | 26.85 | 27.75 | 0.00 | - | 100 | 158 | 56.47% |
| DAL260116C00028000 | 2024-04-24 11:44AM EDT | 28.00 | 22.40 | 24.40 | 26.25 | 0.00 | - | 1 | 54 | 57.07% |
| DAL260116C00030000 | 2024-04-19 12:54PM EDT | 30.00 | 21.22 | 22.85 | 24.50 | 0.00 | - | 1 | 295 | 54.54% |
| DAL260116C00033000 | 2024-04-24 2:47PM EDT | 33.00 | 20.58 | 20.00 | 21.75 | +1.73 | +9.18% | 2 | 75 | 54.02% |
| DAL260116C00035000 | 2024-04-18 11:15AM EDT | 35.00 | 18.35 | 19.00 | 19.70 | 0.00 | - | 2 | 409 | 49.00% |
| DAL260116C00038000 | 2024-04-24 1:26PM EDT | 38.00 | 15.35 | 16.45 | 17.65 | 0.00 | - | 5 | 102 | 47.22% |
| DAL260116C00040000 | 2024-04-26 3:51PM EDT | 40.00 | 15.65 | 15.65 | 15.85 | +0.62 | +4.13% | 4 | 5,285 | 43.73% |
| DAL260116C00042000 | 2024-04-26 12:11PM EDT | 42.00 | 15.28 | 14.40 | 14.60 | +1.28 | +9.14% | 2 | 72 | 42.79% |
| DAL260116C00045000 | 2024-04-26 2:49PM EDT | 45.00 | 12.55 | 12.55 | 13.10 | +1.25 | +11.06% | 5 | 261 | 42.61% |
| DAL260116C00047000 | 2024-04-25 3:34PM EDT | 47.00 | 11.53 | 11.45 | 11.65 | 0.00 | - | 4 | 614 | 40.32% |
| DAL260116C00050000 | 2024-04-26 2:48PM EDT | 50.00 | 9.80 | 9.85 | 10.10 | -0.20 | -2.00% | 19 | 733 | 39.14% |
| DAL260116C00052500 | 2024-04-26 9:39AM EDT | 52.50 | 8.91 | 8.70 | 8.90 | +1.20 | +15.56% | 1 | 5 | 38.16% |
| DAL260116C00055000 | 2024-04-24 1:30PM EDT | 55.00 | 6.55 | 7.70 | 7.85 | 0.00 | - | 28 | 805 | 37.45% |
| DAL260116C00057500 | 2024-04-24 1:18PM EDT | 57.50 | 5.75 | 6.70 | 6.90 | 0.00 | - | 25 | 11 | 36.80% |
| DAL260116C00060000 | 2024-04-26 9:48AM EDT | 60.00 | 5.89 | 5.75 | 6.00 | +0.34 | +6.13% | 4 | 291 | 36.05% |
| DAL260116C00065000 | 2024-04-25 9:49AM EDT | 65.00 | 3.58 | 4.30 | 4.55 | 0.00 | - | 1 | 129 | 35.02% |
| DAL260116C00070000 | 2024-04-26 9:53AM EDT | 70.00 | 3.20 | 3.15 | 3.35 | +0.53 | +19.85% | 2 | 29 | 33.89% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL260116P00020000 | 2024-04-26 1:34PM EDT | 20.00 | 0.50 | 0.22 | 0.50 | 0.00 | - | 400 | 1,343 | 45.51% |
| DAL260116P00023000 | 2024-04-25 3:46PM EDT | 23.00 | 0.64 | 0.34 | 0.93 | 0.00 | - | 2 | 75 | 45.90% |
| DAL260116P00025000 | 2024-04-23 10:45AM EDT | 25.00 | 0.83 | 0.77 | 0.83 | 0.00 | - | 12 | 745 | 40.43% |
| DAL260116P00028000 | 2024-04-22 10:14AM EDT | 28.00 | 1.21 | 0.86 | 1.13 | 0.00 | - | 2 | 1,617 | 38.14% |
| DAL260116P00030000 | 2024-04-25 2:35PM EDT | 30.00 | 1.42 | 1.31 | 1.37 | 0.00 | - | 2 | 5,593 | 36.72% |
| DAL260116P00033000 | 2024-04-24 2:30PM EDT | 33.00 | 1.97 | 1.70 | 1.83 | 0.00 | - | 2 | 2,627 | 34.91% |
| DAL260116P00035000 | 2024-04-24 10:02AM EDT | 35.00 | 2.31 | 2.10 | 2.18 | 0.00 | - | 80 | 534 | 33.68% |
| DAL260116P00038000 | 2024-04-24 1:53PM EDT | 38.00 | 3.06 | 2.74 | 2.84 | 0.00 | - | 1 | 558 | 32.15% |
| DAL260116P00040000 | 2024-04-23 2:49PM EDT | 40.00 | 3.38 | 3.25 | 3.35 | 0.00 | - | 7 | 3,356 | 31.15% |
| DAL260116P00042000 | 2024-04-23 2:49PM EDT | 42.00 | 3.98 | 3.85 | 3.95 | 0.00 | - | 7 | 104 | 30.30% |
| DAL260116P00045000 | 2024-04-22 1:39PM EDT | 45.00 | 5.20 | 4.85 | 5.35 | 0.00 | - | 1 | 199 | 30.63% |
| DAL260116P00047000 | 2024-04-26 2:20PM EDT | 47.00 | 5.55 | 5.60 | 5.70 | -0.70 | -11.20% | 1 | 1,716 | 27.99% |
| DAL260116P00050000 | 2024-04-24 9:53AM EDT | 50.00 | 7.37 | 6.90 | 7.00 | 0.00 | - | 1 | 400 | 26.73% |
| DAL260116P00052500 | 2024-04-05 1:23PM EDT | 52.50 | 10.45 | 8.10 | 8.25 | 0.00 | - | 1 | 3 | 25.79% |
| DAL260116P00055000 | 2024-04-26 11:55AM EDT | 55.00 | 9.75 | 9.40 | 9.60 | -1.05 | -9.72% | 4 | 32 | 24.73% |
| DAL260116P00060000 | 2024-04-09 2:56PM EDT | 60.00 | 15.00 | 11.65 | 12.70 | 0.00 | - | 1 | 34 | 22.55% |
| DAL260116P00065000 | 2024-03-26 11:38AM EDT | 65.00 | 19.40 | 16.15 | 16.40 | 0.00 | - | 1 | 1 | 20.56% |
© 2024 Yahoo. All rights reserved.