Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00030000 | 2024-04-09 2:06PM EDT | 30.00 | 17.19 | 22.45 | 22.55 | 0.00 | - | - | 30 | 0.00% |
| DAL240510C00035000 | 2024-05-02 1:26PM EDT | 35.00 | 15.80 | 17.45 | 17.60 | 0.00 | - | - | 2 | 196.88% |
| DAL240510C00039000 | 2024-05-08 10:29AM EDT | 39.00 | 13.50 | 13.45 | 13.55 | +2.90 | +27.36% | 15 | 7 | 0.00% |
| DAL240510C00040000 | 2024-05-08 10:29AM EDT | 40.00 | 12.50 | 12.50 | 12.60 | +4.23 | +51.15% | 16 | 7 | 139.06% |
| DAL240510C00041000 | 2024-04-19 3:35PM EDT | 41.00 | 6.85 | 11.45 | 11.55 | 0.00 | - | 2 | 23 | 0.00% |
| DAL240510C00042000 | 2024-05-08 10:07AM EDT | 42.00 | 10.50 | 10.50 | 10.60 | +1.60 | +17.98% | 2 | 64 | 116.41% |
| DAL240510C00042500 | 2024-05-08 10:07AM EDT | 42.50 | 10.00 | 10.00 | 10.10 | +1.60 | +19.05% | 1 | 4 | 110.94% |
| DAL240510C00043000 | 2024-05-08 10:07AM EDT | 43.00 | 9.50 | 9.50 | 9.55 | +1.70 | +21.79% | 3 | 23 | 0.00% |
| DAL240510C00043500 | 2024-05-02 3:50PM EDT | 43.50 | 7.60 | 8.95 | 9.05 | 0.00 | - | - | 2 | 0.00% |
| DAL240510C00044000 | 2024-05-07 12:34PM EDT | 44.00 | 8.15 | 8.45 | 8.55 | 0.00 | - | 23 | 62 | 0.00% |
| DAL240510C00044500 | 2024-05-02 11:07AM EDT | 44.50 | 6.15 | 7.85 | 8.05 | 0.00 | - | 3 | 12 | 0.00% |
| DAL240510C00045000 | 2024-05-07 1:12PM EDT | 45.00 | 7.39 | 7.45 | 7.60 | 0.00 | - | 10 | 71 | 85.16% |
| DAL240510C00045500 | 2024-05-06 3:22PM EDT | 45.50 | 7.37 | 7.00 | 7.10 | 0.00 | - | 4 | 15 | 79.69% |
| DAL240510C00046000 | 2024-05-07 9:37AM EDT | 46.00 | 5.25 | 6.50 | 6.60 | 0.00 | - | 5 | 752 | 74.22% |
| DAL240510C00046500 | 2024-05-07 2:28PM EDT | 46.50 | 5.95 | 6.00 | 6.10 | 0.00 | - | 9 | 23 | 69.53% |
| DAL240510C00047000 | 2024-05-07 12:54PM EDT | 47.00 | 5.20 | 5.45 | 5.60 | 0.00 | - | 2 | 303 | 64.06% |
| DAL240510C00047500 | 2024-05-07 9:43AM EDT | 47.50 | 5.00 | 4.25 | 5.10 | 0.00 | - | 2 | 73 | 58.98% |
| DAL240510C00048000 | 2024-05-07 9:43AM EDT | 48.00 | 4.50 | 4.50 | 4.70 | 0.00 | - | 4 | 276 | 53.91% |
| DAL240510C00048500 | 2024-05-06 12:38PM EDT | 48.50 | 4.25 | 4.00 | 4.10 | 0.00 | - | 2 | 77 | 48.44% |
| DAL240510C00049000 | 2024-05-08 10:41AM EDT | 49.00 | 3.68 | 3.50 | 3.60 | +0.44 | +13.58% | 1 | 265 | 43.75% |
| DAL240510C00049500 | 2024-05-08 10:21AM EDT | 49.50 | 2.96 | 3.00 | 3.65 | +0.02 | +0.68% | 20 | 198 | 66.31% |
| DAL240510C00050000 | 2024-05-08 10:41AM EDT | 50.00 | 2.69 | 2.51 | 2.78 | +0.29 | +12.08% | 47 | 10,796 | 54.88% |
| DAL240510C00051000 | 2024-05-08 10:50AM EDT | 51.00 | 1.79 | 1.57 | 1.62 | +0.27 | +17.76% | 24 | 1,895 | 25.00% |
| DAL240510C00052000 | 2024-05-08 11:04AM EDT | 52.00 | 0.81 | 0.79 | 0.81 | +0.10 | +14.08% | 214 | 2,016 | 24.90% |
| DAL240510C00053000 | 2024-05-08 11:15AM EDT | 53.00 | 0.29 | 0.28 | 0.30 | +0.03 | +12.00% | 1,315 | 1,480 | 25.39% |
| DAL240510C00054000 | 2024-05-08 11:03AM EDT | 54.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 128 | 700 | 26.95% |
| DAL240510C00055000 | 2024-05-08 10:55AM EDT | 55.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 12 | 444 | 35.16% |
| DAL240510C00056000 | 2024-05-07 1:29PM EDT | 56.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 22 | 455 | 41.80% |
| DAL240510C00057000 | 2024-05-02 3:37PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 239 | 45.31% |
| DAL240510C00058000 | 2024-04-23 3:51PM EDT | 58.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 120 | 55 | 101.86% |
| DAL240510C00070000 | 2024-05-02 9:45AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 135.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00035000 | 2024-04-08 10:34AM EDT | 35.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | - | 1 | 306.25% |
| DAL240510P00037000 | 2024-04-12 2:11PM EDT | 37.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 200 | 160 | 271.88% |
| DAL240510P00038000 | 2024-05-01 9:50AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 497 | 50.00% |
| DAL240510P00039000 | 2024-04-16 12:42PM EDT | 39.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 75 | 238.87% |
| DAL240510P00040000 | 2024-05-06 2:19PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 442 | 112.50% |
| DAL240510P00041000 | 2024-04-29 10:22AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 157 | 109.38% |
| DAL240510P00042000 | 2024-04-29 9:54AM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 207 | 106.25% |
| DAL240510P00042500 | 2024-05-03 9:30AM EDT | 42.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 157 | 183.59% |
| DAL240510P00043000 | 2024-05-07 9:33AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 178 | 84.38% |
| DAL240510P00043500 | 2024-05-01 10:19AM EDT | 43.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 220 | 116 | 90.63% |
| DAL240510P00044000 | 2024-05-06 9:35AM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 105 | 81.25% |
| DAL240510P00044500 | 2024-05-07 10:20AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 354 | 455 | 71.88% |
| DAL240510P00045000 | 2024-05-07 12:42PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 792 | 991 | 73.44% |
| DAL240510P00045500 | 2024-05-07 3:39PM EDT | 45.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 228 | 444 | 71.88% |
| DAL240510P00046000 | 2024-05-06 3:22PM EDT | 46.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 7 | 350 | 130.27% |
| DAL240510P00046500 | 2024-05-07 2:33PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 265 | 53.13% |
| DAL240510P00047000 | 2024-05-07 3:37PM EDT | 47.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 5 | 671 | 70.31% |
| DAL240510P00047500 | 2024-05-07 1:30PM EDT | 47.50 | 0.02 | 0.01 | 0.29 | 0.00 | - | 2 | 55 | 82.42% |
| DAL240510P00048000 | 2024-05-07 1:01PM EDT | 48.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 643 | 50.00% |
| DAL240510P00048500 | 2024-05-07 1:30PM EDT | 48.50 | 0.02 | 0.01 | 0.00 | 0.00 | - | 3 | 121 | 25.00% |
| DAL240510P00049000 | 2024-05-08 10:36AM EDT | 49.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 10 | 603 | 25.00% |
| DAL240510P00049500 | 2024-05-07 12:20PM EDT | 49.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 4 | 333 | 44.14% |
| DAL240510P00050000 | 2024-05-08 10:00AM EDT | 50.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 233 | 1,762 | 33.20% |
| DAL240510P00051000 | 2024-05-08 10:42AM EDT | 51.00 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 251 | 3,160 | 29.69% |
| DAL240510P00052000 | 2024-05-08 11:17AM EDT | 52.00 | 0.28 | 0.26 | 0.28 | -0.13 | -31.71% | 60 | 1,716 | 27.25% |
| DAL240510P00053000 | 2024-05-08 11:10AM EDT | 53.00 | 0.77 | 0.74 | 0.76 | -0.12 | -13.48% | 99 | 312 | 27.05% |
| DAL240510P00054000 | 2024-05-08 11:00AM EDT | 54.00 | 1.53 | 1.52 | 1.72 | -0.27 | -15.00% | 6 | 17 | 42.19% |
| DAL240510P00055000 | 2024-05-07 3:59PM EDT | 55.00 | 2.80 | 2.36 | 2.88 | 0.00 | - | 15 | 180 | 68.16% |
| DAL240510P00056000 | 2024-05-06 2:25PM EDT | 56.00 | 3.30 | 3.45 | 3.55 | 0.00 | - | 12 | 11 | 53.52% |
| DAL240510P00057000 | 2024-05-06 12:34PM EDT | 57.00 | 4.38 | 4.05 | 4.55 | 0.00 | - | 4 | 0 | 64.26% |
| DAL240510P00060000 | 2024-05-08 9:38AM EDT | 60.00 | 7.85 | 7.45 | 7.55 | -5.45 | -40.98% | 139 | 0 | 83.59% |
| DAL240510P00070000 | 2024-05-01 2:33PM EDT | 70.00 | 20.25 | 17.45 | 17.55 | 0.00 | - | - | 1 | 157.03% |
© 2024 Yahoo. All rights reserved.