Australia markets closed

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.84+0.64 (+1.25%)
At close: 04:00PM EDT
51.86 +0.02 (+0.04%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL240531C000370002024-05-08 11:03AM EDT37.0015.5514.6515.050.00--1103.13%
DAL240531C000390002024-05-10 12:28PM EDT39.0013.4512.6514.050.00-1213176.95%
DAL240531C000400002024-05-10 1:01PM EDT40.0012.5011.6512.050.00-3581.25%
DAL240531C000410002024-04-16 3:36PM EDT41.006.2010.8013.450.00--2208.59%
DAL240531C000420002024-05-20 2:08PM EDT42.0011.159.7510.400.00-715114.84%
DAL240531C000430002024-04-17 2:18PM EDT43.005.458.9511.500.00--4185.94%
DAL240531C000440002024-04-18 12:36PM EDT44.005.458.7510.550.00-44194.04%
DAL240531C000450002024-05-10 12:46PM EDT45.007.586.058.050.00-15882.03%
DAL240531C000460002024-05-23 3:33PM EDT46.005.445.707.000.00-41994.82%
DAL240531C000470002024-05-23 9:51AM EDT47.003.884.806.400.00-44697.36%
DAL240531C000480002024-05-24 3:57PM EDT48.003.902.835.00+0.94+31.76%2222103.91%
DAL240531C000490002024-05-24 10:53AM EDT49.002.902.923.40+0.54+22.88%2612161.82%
DAL240531C000495002024-05-24 11:44AM EDT49.502.202.462.66+0.30+15.79%1229243.36%
DAL240531C000500002024-05-24 3:43PM EDT50.002.052.022.25+0.58+39.46%3945041.90%
DAL240531C000510002024-05-24 3:56PM EDT51.001.261.251.29+0.41+48.24%33044730.47%
DAL240531C000520002024-05-24 3:59PM EDT52.000.660.650.68+0.16+32.00%5,1721,06928.52%
DAL240531C000530002024-05-24 3:59PM EDT53.000.300.290.31+0.10+50.00%7141,42028.03%
DAL240531C000540002024-05-24 3:45PM EDT54.000.120.100.13+0.02+20.00%2262,00228.61%
DAL240531C000550002024-05-24 3:09PM EDT55.000.040.040.07-0.01-20.00%364,50331.64%
DAL240531C000560002024-05-24 11:05AM EDT56.000.080.010.07+0.04+100.00%3215238.87%
DAL240531C000570002024-05-24 3:38PM EDT57.000.020.010.130.00-1820052.34%
DAL240531C000580002024-05-23 3:13PM EDT58.000.040.011.000.00-212587.11%
DAL240531C000590002024-05-17 1:50PM EDT59.000.050.010.380.00-15772.85%
DAL240531C000600002024-05-21 12:31PM EDT60.000.020.010.140.00-17661365.23%
DAL240531C000610002024-05-24 1:46PM EDT61.000.010.010.95-0.02-66.67%135109.47%
DAL240531C000620002024-05-23 1:03PM EDT62.000.010.000.020.00-2921757.81%
DAL240531C000700002024-05-17 12:19PM EDT70.000.030.001.270.00-12180.47%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL240531P000370002024-05-23 10:28AM EDT37.000.010.001.160.00-212983208.98%
DAL240531P000380002024-05-23 10:28AM EDT38.000.010.000.010.00-35040187.50%
DAL240531P000390002024-05-23 1:37PM EDT39.000.010.000.010.00-27939781.25%
DAL240531P000400002024-05-23 11:01AM EDT40.000.020.000.810.00-10612154.88%
DAL240531P000410002024-05-24 10:58AM EDT41.000.010.001.27-0.04-80.00%521163.48%
DAL240531P000420002024-05-24 1:37PM EDT42.000.010.010.04-0.19-95.00%1,20927575.78%
DAL240531P000430002024-05-24 12:05PM EDT43.000.010.010.36-0.01-50.00%2916898.83%
DAL240531P000440002024-05-20 11:51AM EDT44.000.030.010.090.00-34793568.36%
DAL240531P000450002024-05-24 3:02PM EDT45.000.030.020.200.00-41248570.51%
DAL240531P000460002024-05-24 1:20PM EDT46.000.040.010.040.00-263850.39%
DAL240531P000465002024-05-24 1:52PM EDT46.500.030.020.04-0.02-40.00%20817946.48%
DAL240531P000470002024-05-24 12:53PM EDT47.000.030.020.05-0.03-50.00%1121344.53%
DAL240531P000475002024-05-24 1:44PM EDT47.500.050.020.05-0.03-37.50%2009240.63%
DAL240531P000480002024-05-24 3:13PM EDT48.000.050.020.05-0.07-58.33%26523436.72%
DAL240531P000485002024-05-24 2:03PM EDT48.500.070.050.07-0.09-56.25%201,02335.16%
DAL240531P000490002024-05-24 2:35PM EDT49.000.090.060.09-0.14-60.87%27388033.01%
DAL240531P000495002024-05-24 3:43PM EDT49.500.150.100.13-0.18-54.55%138531.64%
DAL240531P000500002024-05-24 3:43PM EDT50.000.190.140.19-0.24-55.81%3375,84330.47%
DAL240531P000510002024-05-24 3:58PM EDT51.000.400.360.40-0.41-50.62%1701,08828.37%
DAL240531P000520002024-05-24 3:58PM EDT52.000.780.750.80-0.50-39.06%3021,57927.00%
DAL240531P000530002024-05-24 3:34PM EDT53.001.661.371.46-0.61-26.87%1241,09227.64%
DAL240531P000540002024-05-24 10:22AM EDT54.002.581.802.34-0.06-2.27%20111631.84%
DAL240531P000550002024-05-24 1:46PM EDT55.003.762.853.25-0.24-6.00%122833.59%
DAL240531P000560002024-05-24 10:58AM EDT56.004.453.704.25+0.95+27.14%1441.02%
DAL240531P000600002024-05-14 3:09PM EDT60.006.857.658.550.00--3095.70%