Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524C00039000 | 2024-04-16 10:52AM EDT | 39.00 | 7.20 | 11.60 | 12.40 | 0.00 | - | - | 2 | 81.45% |
| DAL240524C00040000 | 2024-04-16 11:55AM EDT | 40.00 | 6.85 | 10.60 | 12.40 | 0.00 | - | - | 4 | 95.70% |
| DAL240524C00041000 | 2024-04-19 3:47PM EDT | 41.00 | 6.95 | 8.30 | 10.65 | 0.00 | - | 1 | 1 | 93.75% |
| DAL240524C00042000 | 2024-04-19 2:52PM EDT | 42.00 | 6.28 | 8.65 | 10.25 | 0.00 | - | 60 | 84 | 80.08% |
| DAL240524C00043000 | 2024-05-01 1:58PM EDT | 43.00 | 7.60 | 7.55 | 7.80 | +0.95 | +14.29% | 1 | 9 | 48.44% |
| DAL240524C00044000 | 2024-04-19 10:15AM EDT | 44.00 | 5.07 | 5.30 | 6.85 | 0.00 | - | 3 | 16 | 45.41% |
| DAL240524C00045000 | 2024-04-30 1:57PM EDT | 45.00 | 5.60 | 5.80 | 5.90 | 0.00 | - | 2 | 273 | 41.94% |
| DAL240524C00046000 | 2024-05-01 11:36AM EDT | 46.00 | 4.21 | 4.90 | 5.00 | 0.00 | - | 1 | 21 | 39.65% |
| DAL240524C00047000 | 2024-05-01 1:53PM EDT | 47.00 | 3.27 | 4.05 | 4.10 | 0.00 | - | 2 | 74 | 36.52% |
| DAL240524C00048000 | 2024-05-01 11:36AM EDT | 48.00 | 2.70 | 3.20 | 3.30 | 0.00 | - | 1 | 111 | 35.01% |
| DAL240524C00049000 | 2024-05-02 10:16AM EDT | 49.00 | 2.47 | 2.53 | 2.58 | +0.18 | +7.86% | 1 | 116 | 33.84% |
| DAL240524C00050000 | 2024-05-02 10:28AM EDT | 50.00 | 1.95 | 1.91 | 1.96 | +0.35 | +21.88% | 3 | 290 | 33.06% |
| DAL240524C00051000 | 2024-05-01 3:09PM EDT | 51.00 | 1.30 | 1.38 | 1.44 | 0.00 | - | 36 | 126 | 32.47% |
| DAL240524C00052000 | 2024-05-02 10:28AM EDT | 52.00 | 1.00 | 0.97 | 1.01 | +0.16 | +19.05% | 20 | 152 | 31.74% |
| DAL240524C00053000 | 2024-05-02 10:14AM EDT | 53.00 | 0.63 | 0.65 | 0.72 | +0.19 | +43.18% | 2 | 73 | 32.08% |
| DAL240524C00054000 | 2024-05-02 9:55AM EDT | 54.00 | 0.40 | 0.42 | 0.46 | +0.10 | +33.33% | 1 | 63 | 31.25% |
| DAL240524C00055000 | 2024-04-30 11:32AM EDT | 55.00 | 0.30 | 0.26 | 0.31 | 0.00 | - | 10 | 458 | 31.64% |
| DAL240524C00056000 | 2024-04-29 9:59AM EDT | 56.00 | 0.16 | 0.17 | 0.20 | 0.00 | - | 1 | 34 | 31.74% |
| DAL240524C00057000 | 2024-05-01 11:31AM EDT | 57.00 | 0.09 | 0.10 | 0.14 | 0.00 | - | 8 | 208 | 32.62% |
| DAL240524C00058000 | 2024-05-01 11:31AM EDT | 58.00 | 0.04 | 0.06 | 0.12 | 0.00 | - | 208 | 37 | 34.96% |
| DAL240524C00060000 | 2024-04-16 9:57AM EDT | 60.00 | 0.02 | 0.00 | 0.69 | 0.00 | - | 100 | 310 | 53.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524P00035000 | 2024-04-11 2:29PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 19 | 102.83% |
| DAL240524P00036000 | 2024-04-11 2:27PM EDT | 36.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 41 | 96.48% |
| DAL240524P00037000 | 2024-04-22 12:48PM EDT | 37.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 10 | 9 | 87.11% |
| DAL240524P00038000 | 2024-04-24 11:55AM EDT | 38.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 130 | 159 | 90.82% |
| DAL240524P00039000 | 2024-04-24 11:56AM EDT | 39.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 55 | 112 | 78.13% |
| DAL240524P00040000 | 2024-04-30 3:01PM EDT | 40.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 200 | 213 | 58.11% |
| DAL240524P00041000 | 2024-05-01 11:30AM EDT | 41.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 8 | 52 | 66.31% |
| DAL240524P00042000 | 2024-05-01 12:40PM EDT | 42.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 5 | 173 | 42.38% |
| DAL240524P00043000 | 2024-05-01 3:00PM EDT | 43.00 | 0.09 | 0.03 | 0.75 | 0.00 | - | 14 | 136 | 55.37% |
| DAL240524P00044000 | 2024-05-02 9:30AM EDT | 44.00 | 0.13 | 0.11 | 0.13 | -0.06 | -31.58% | 2 | 168 | 37.01% |
| DAL240524P00045000 | 2024-05-01 3:40PM EDT | 45.00 | 0.21 | 0.16 | 0.19 | 0.00 | - | 45 | 163 | 35.45% |
| DAL240524P00046000 | 2024-05-01 2:51PM EDT | 46.00 | 0.29 | 0.25 | 0.27 | 0.00 | - | 30 | 98 | 33.69% |
| DAL240524P00047000 | 2024-05-01 3:40PM EDT | 47.00 | 0.44 | 0.38 | 0.41 | -0.06 | -12.00% | 1 | 76 | 32.72% |
| DAL240524P00048000 | 2024-05-02 9:35AM EDT | 48.00 | 0.69 | 0.59 | 0.61 | -0.01 | -1.43% | 4 | 138 | 31.79% |
| DAL240524P00049000 | 2024-05-02 10:10AM EDT | 49.00 | 0.97 | 0.86 | 0.90 | +0.03 | +3.19% | 5 | 77 | 31.25% |
| DAL240524P00050000 | 2024-05-02 10:22AM EDT | 50.00 | 1.31 | 1.23 | 1.28 | -0.13 | -9.03% | 30 | 78 | 30.66% |
| DAL240524P00051000 | 2024-05-01 2:57PM EDT | 51.00 | 1.93 | 1.69 | 1.77 | 0.00 | - | 3 | 46 | 30.30% |
| DAL240524P00052000 | 2024-04-30 1:59PM EDT | 52.00 | 2.56 | 2.28 | 2.34 | 0.00 | - | 5 | 12 | 29.44% |
| DAL240524P00055000 | 2024-04-17 12:08PM EDT | 55.00 | 7.70 | 4.05 | 5.30 | 0.00 | - | - | 10 | 46.83% |
© 2024 Yahoo. All rights reserved.