Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503C00033000 | 2024-04-24 12:47PM EDT | 33.00 | 14.90 | 16.40 | 16.50 | 0.00 | - | - | 1 | 0.00% |
| DAL240503C00035000 | 2024-04-24 1:11PM EDT | 35.00 | 12.95 | 14.15 | 14.50 | 0.00 | - | 2 | 4 | 0.00% |
| DAL240503C00037000 | 2024-04-23 10:00AM EDT | 37.00 | 11.90 | 11.65 | 12.50 | 0.00 | - | - | 3 | 0.00% |
| DAL240503C00038000 | 2024-04-23 11:46AM EDT | 38.00 | 11.50 | 11.05 | 11.70 | 0.00 | - | 4 | 6 | 183.59% |
| DAL240503C00039000 | 2024-04-23 11:46AM EDT | 39.00 | 10.50 | 9.70 | 10.50 | 0.00 | - | 1 | 2 | 0.00% |
| DAL240503C00040000 | 2024-04-29 9:51AM EDT | 40.00 | 10.00 | 9.30 | 9.50 | 0.00 | - | 1 | 3 | 0.00% |
| DAL240503C00041000 | 2024-04-30 12:50PM EDT | 41.00 | 9.32 | 7.45 | 8.55 | 0.00 | - | 21 | 22 | 95.31% |
| DAL240503C00042000 | 2024-04-23 10:23AM EDT | 42.00 | 7.05 | 6.45 | 8.60 | 0.00 | - | 3 | 8 | 222.66% |
| DAL240503C00042500 | 2024-04-24 11:52AM EDT | 42.50 | 5.60 | 6.50 | 7.55 | 0.00 | - | - | 12 | 162.30% |
| DAL240503C00043000 | 2024-04-25 11:48AM EDT | 43.00 | 5.45 | 4.65 | 6.50 | 0.00 | - | 23 | 28 | 0.00% |
| DAL240503C00043500 | 2024-04-30 11:15AM EDT | 43.50 | 6.90 | 5.85 | 6.05 | 0.00 | - | 2 | 4 | 68.75% |
| DAL240503C00044000 | 2024-04-30 11:50AM EDT | 44.00 | 6.39 | 5.45 | 5.55 | 0.00 | - | 3 | 66 | 64.06% |
| DAL240503C00044500 | 2024-04-30 11:50AM EDT | 44.50 | 5.87 | 4.90 | 5.00 | 0.00 | - | 3 | 23 | 0.00% |
| DAL240503C00045000 | 2024-04-30 12:01PM EDT | 45.00 | 5.38 | 4.20 | 5.40 | 0.00 | - | 11 | 71 | 94.92% |
| DAL240503C00045500 | 2024-04-30 11:52AM EDT | 45.50 | 4.61 | 2.92 | 5.80 | 0.00 | - | 2 | 31 | 93.16% |
| DAL240503C00046000 | 2024-04-30 2:07PM EDT | 46.00 | 4.50 | 3.15 | 3.80 | 0.00 | - | 16 | 443 | 79.30% |
| DAL240503C00046500 | 2024-05-01 9:54AM EDT | 46.50 | 3.15 | 1.96 | 3.20 | -0.50 | -13.70% | 1 | 91 | 61.33% |
| DAL240503C00047000 | 2024-05-01 9:54AM EDT | 47.00 | 2.65 | 2.49 | 2.54 | -0.95 | -26.39% | 2 | 542 | 28.13% |
| DAL240503C00047500 | 2024-05-01 10:15AM EDT | 47.50 | 2.30 | 2.01 | 2.08 | -0.73 | -24.09% | 1 | 827 | 32.42% |
| DAL240503C00048000 | 2024-05-01 10:26AM EDT | 48.00 | 1.63 | 1.56 | 1.63 | -0.65 | -28.51% | 701 | 1,107 | 32.03% |
| DAL240503C00048500 | 2024-05-01 9:40AM EDT | 48.50 | 1.30 | 0.77 | 1.24 | -0.47 | -26.55% | 703 | 1,003 | 33.11% |
| DAL240503C00049000 | 2024-05-01 10:28AM EDT | 49.00 | 0.86 | 0.84 | 0.89 | -0.53 | -38.13% | 31 | 1,761 | 33.01% |
| DAL240503C00049500 | 2024-05-01 10:00AM EDT | 49.50 | 0.58 | 0.58 | 0.60 | -0.43 | -42.57% | 1 | 2,235 | 32.62% |
| DAL240503C00050000 | 2024-05-01 10:30AM EDT | 50.00 | 0.36 | 0.36 | 0.38 | -0.40 | -52.63% | 204 | 1,512 | 32.52% |
| DAL240503C00051000 | 2024-05-01 9:56AM EDT | 51.00 | 0.17 | 0.11 | 0.14 | -0.14 | -45.16% | 70 | 1,541 | 33.79% |
| DAL240503C00052000 | 2024-05-01 10:29AM EDT | 52.00 | 0.04 | 0.03 | 0.05 | -0.11 | -78.57% | 49 | 653 | 35.94% |
| DAL240503C00053000 | 2024-05-01 10:28AM EDT | 53.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5 | 321 | 42.19% |
| DAL240503C00054000 | 2024-04-30 3:47PM EDT | 54.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 161 | 268 | 51.56% |
| DAL240503C00055000 | 2024-05-01 9:58AM EDT | 55.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 2 | 197 | 56.25% |
| DAL240503C00056000 | 2024-04-24 10:49AM EDT | 56.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 8 | 100 | 118.95% |
| DAL240503C00057000 | 2024-04-23 9:30AM EDT | 57.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 138 | 75.00% |
| DAL240503C00058000 | 2024-04-24 9:44AM EDT | 58.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 1 | 16 | 167.29% |
| DAL240503C00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 81.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503P00034000 | 2024-04-24 9:39AM EDT | 34.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 3 | 43 | 280.86% |
| DAL240503P00035000 | 2024-04-02 12:20PM EDT | 35.00 | 0.05 | 0.00 | 0.68 | 0.00 | - | 20 | 0 | 266.80% |
| DAL240503P00036000 | 2024-04-11 3:32PM EDT | 36.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 15 | 63 | 201.56% |
| DAL240503P00037000 | 2024-04-11 3:30PM EDT | 37.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 20 | 40 | 198.44% |
| DAL240503P00038000 | 2024-04-11 3:32PM EDT | 38.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 45 | 17 | 256.25% |
| DAL240503P00039000 | 2024-04-23 9:42AM EDT | 39.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 165 | 154.30% |
| DAL240503P00040000 | 2024-04-29 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 239 | 96.88% |
| DAL240503P00041000 | 2024-04-26 12:38PM EDT | 41.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 108 | 260 | 200.98% |
| DAL240503P00041500 | 2024-04-26 3:22PM EDT | 41.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 278 | 191.99% |
| DAL240503P00042000 | 2024-04-29 11:45AM EDT | 42.00 | 0.37 | 0.00 | 1.27 | 0.00 | - | 1 | 168 | 182.81% |
| DAL240503P00042500 | 2024-04-29 2:19PM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 148 | 146.48% |
| DAL240503P00043000 | 2024-04-29 11:45AM EDT | 43.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 152 | 138.28% |
| DAL240503P00043500 | 2024-04-26 3:26PM EDT | 43.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 478 | 130.08% |
| DAL240503P00044000 | 2024-04-30 9:34AM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 633 | 60.94% |
| DAL240503P00044500 | 2024-04-30 11:50AM EDT | 44.50 | 0.01 | 0.00 | 1.25 | 0.00 | - | 3 | 1,444 | 136.91% |
| DAL240503P00045000 | 2024-05-01 10:12AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 865 | 50.78% |
| DAL240503P00045500 | 2024-04-30 11:52AM EDT | 45.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 56 | 3,536 | 51.56% |
| DAL240503P00046000 | 2024-04-30 11:52AM EDT | 46.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 724 | 50.78% |
| DAL240503P00046500 | 2024-05-01 10:14AM EDT | 46.50 | 0.07 | 0.01 | 0.18 | +0.05 | +250.00% | 1 | 143 | 51.95% |
| DAL240503P00047000 | 2024-05-01 10:19AM EDT | 47.00 | 0.04 | 0.04 | 0.06 | +0.01 | +20.00% | 13 | 1,215 | 40.23% |
| DAL240503P00047500 | 2024-05-01 10:05AM EDT | 47.50 | 0.08 | 0.08 | 0.10 | +0.02 | +33.33% | 32 | 678 | 39.06% |
| DAL240503P00048000 | 2024-05-01 10:16AM EDT | 48.00 | 0.13 | 0.13 | 0.17 | +0.03 | +30.00% | 24 | 990 | 38.48% |
| DAL240503P00048500 | 2024-05-01 10:18AM EDT | 48.50 | 0.20 | 0.23 | 0.27 | +0.05 | +33.33% | 216 | 2,028 | 37.31% |
| DAL240503P00049000 | 2024-05-01 10:27AM EDT | 49.00 | 0.41 | 0.38 | 0.41 | +0.16 | +64.00% | 118 | 703 | 35.94% |
| DAL240503P00049500 | 2024-05-01 10:26AM EDT | 49.50 | 0.62 | 0.61 | 0.64 | +0.20 | +47.62% | 140 | 1,604 | 36.52% |
| DAL240503P00050000 | 2024-05-01 10:30AM EDT | 50.00 | 0.92 | 0.90 | 0.93 | +0.31 | +50.82% | 102 | 509 | 37.11% |
| DAL240503P00051000 | 2024-05-01 10:14AM EDT | 51.00 | 1.34 | 1.61 | 1.74 | +0.18 | +15.52% | 24 | 305 | 43.95% |
| DAL240503P00052000 | 2024-05-01 9:32AM EDT | 52.00 | 2.46 | 1.74 | 2.64 | +0.74 | +43.02% | 4 | 10 | 50.39% |
| DAL240503P00054000 | 2024-04-29 11:59AM EDT | 54.00 | 3.70 | 4.50 | 5.15 | 0.00 | - | 8 | 8 | 93.75% |
| DAL240503P00058000 | 2024-04-26 10:20AM EDT | 58.00 | 8.35 | 8.50 | 9.60 | 0.00 | - | 1 | 1 | 163.28% |
| DAL240503P00065000 | 2024-04-25 1:47PM EDT | 65.00 | 16.10 | 15.00 | 15.65 | 0.00 | - | - | 3 | 179.30% |
| DAL240503P00070000 | 2024-04-29 11:22AM EDT | 70.00 | 19.45 | 19.80 | 21.10 | 0.00 | - | 28 | 0 | 284.57% |
© 2024 Yahoo. All rights reserved.