Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531C00039000 | 2024-04-11 11:05AM EDT | 39.00 | 8.52 | 11.20 | 12.35 | 0.00 | - | - | 1 | 64.26% |
| DAL240531C00040000 | 2024-04-26 3:04PM EDT | 40.00 | 9.89 | 9.50 | 11.10 | 0.00 | - | 2 | 4 | 72.85% |
| DAL240531C00041000 | 2024-04-16 3:36PM EDT | 41.00 | 6.20 | 9.40 | 10.85 | 0.00 | - | - | 2 | 68.07% |
| DAL240531C00042000 | 2024-04-18 12:43PM EDT | 42.00 | 7.05 | 8.45 | 9.45 | 0.00 | - | - | 19 | 56.45% |
| DAL240531C00043000 | 2024-04-17 2:18PM EDT | 43.00 | 5.45 | 7.50 | 7.65 | 0.00 | - | - | 4 | 38.87% |
| DAL240531C00044000 | 2024-04-18 12:36PM EDT | 44.00 | 5.45 | 6.50 | 6.65 | 0.00 | - | 4 | 4 | 34.47% |
| DAL240531C00045000 | 2024-05-01 12:50PM EDT | 45.00 | 5.05 | 5.55 | 5.75 | 0.00 | - | 1 | 57 | 34.08% |
| DAL240531C00046000 | 2024-04-29 11:00AM EDT | 46.00 | 4.95 | 4.75 | 4.90 | 0.00 | - | 1 | 11 | 33.89% |
| DAL240531C00047000 | 2024-04-29 2:32PM EDT | 47.00 | 3.39 | 3.05 | 4.25 | 0.00 | - | 7 | 41 | 37.06% |
| DAL240531C00048000 | 2024-04-30 1:45PM EDT | 48.00 | 3.30 | 3.20 | 3.65 | 0.00 | - | 4 | 218 | 38.97% |
| DAL240531C00049000 | 2024-05-01 11:58AM EDT | 49.00 | 2.21 | 1.83 | 3.55 | 0.00 | - | 23 | 32 | 48.39% |
| DAL240531C00050000 | 2024-05-01 1:46PM EDT | 50.00 | 1.60 | 1.92 | 2.19 | 0.00 | - | 6 | 91 | 33.84% |
| DAL240531C00051000 | 2024-05-01 12:20PM EDT | 51.00 | 1.20 | 1.27 | 1.75 | 0.00 | - | 84 | 98 | 34.50% |
| DAL240531C00052000 | 2024-05-02 9:30AM EDT | 52.00 | 1.18 | 1.02 | 1.10 | +0.08 | +7.27% | 53 | 128 | 30.03% |
| DAL240531C00053000 | 2024-04-30 12:06PM EDT | 53.00 | 0.79 | 0.53 | 0.96 | 0.00 | - | 5 | 54 | 33.30% |
| DAL240531C00054000 | 2024-05-01 3:19PM EDT | 54.00 | 0.54 | 0.49 | 0.66 | 0.00 | - | 9 | 30 | 32.37% |
| DAL240531C00055000 | 2024-05-01 11:58AM EDT | 55.00 | 0.35 | 0.33 | 0.37 | +0.04 | +14.81% | 1 | 42 | 29.79% |
| DAL240531C00056000 | 2024-05-01 2:34PM EDT | 56.00 | 0.21 | 0.06 | 0.26 | 0.00 | - | 16 | 16 | 30.27% |
| DAL240531C00057000 | 2024-05-01 11:33AM EDT | 57.00 | 0.13 | 0.13 | 0.41 | 0.00 | - | 8 | 18 | 38.67% |
| DAL240531C00058000 | 2024-04-29 11:58AM EDT | 58.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 8 | 0 | 51.07% |
| DAL240531C00060000 | 2024-04-29 11:57AM EDT | 60.00 | 0.43 | 0.00 | 2.18 | 0.00 | - | 8 | 100 | 67.72% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531P00037000 | 2024-04-19 3:28PM EDT | 37.00 | 0.14 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 106.98% |
| DAL240531P00038000 | 2024-04-30 3:05PM EDT | 38.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 50 | 50 | 100.54% |
| DAL240531P00039000 | 2024-04-30 3:01PM EDT | 39.00 | 0.06 | 0.00 | 2.16 | 0.00 | - | 100 | 180 | 94.19% |
| DAL240531P00040000 | 2024-05-01 11:33AM EDT | 40.00 | 0.37 | 0.00 | 2.17 | 0.00 | - | 8 | 86 | 87.89% |
| DAL240531P00041000 | 2024-05-01 11:34AM EDT | 41.00 | 0.41 | 0.01 | 2.19 | 0.00 | - | 8 | 22 | 81.98% |
| DAL240531P00042000 | 2024-05-01 2:30PM EDT | 42.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 74 | 12.50% |
| DAL240531P00043000 | 2024-05-01 11:58AM EDT | 43.00 | 0.18 | 0.10 | 0.27 | 0.00 | - | 7 | 55 | 43.36% |
| DAL240531P00044000 | 2024-05-01 11:40AM EDT | 44.00 | 0.25 | 0.11 | 0.19 | 0.00 | - | 32 | 227 | 35.16% |
| DAL240531P00045000 | 2024-05-02 9:43AM EDT | 45.00 | 0.26 | 0.26 | 0.28 | +0.01 | +4.17% | 1 | 40 | 34.28% |
| DAL240531P00046000 | 2024-05-01 10:34AM EDT | 46.00 | 0.56 | 0.32 | 0.40 | 0.00 | - | 8 | 69 | 33.20% |
| DAL240531P00047000 | 2024-05-01 11:58AM EDT | 47.00 | 0.73 | 0.54 | 0.58 | 0.00 | - | 50 | 208 | 32.52% |
| DAL240531P00048000 | 2024-05-01 3:36PM EDT | 48.00 | 0.86 | 0.70 | 0.85 | 0.00 | - | 32 | 66 | 32.47% |
| DAL240531P00049000 | 2024-05-01 3:02PM EDT | 49.00 | 1.10 | 1.07 | 1.25 | 0.00 | - | 7 | 33 | 33.35% |
| DAL240531P00050000 | 2024-05-01 3:53PM EDT | 50.00 | 1.67 | 1.48 | 1.59 | 0.00 | - | 9 | 207 | 31.64% |
| DAL240531P00051000 | 2024-04-19 2:03PM EDT | 51.00 | 3.80 | 1.83 | 2.17 | 0.00 | - | 5 | 5 | 32.69% |
| DAL240531P00052000 | 2024-04-26 11:12AM EDT | 52.00 | 3.40 | 2.58 | 2.94 | 0.00 | - | 2 | 1 | 35.69% |
© 2024 Yahoo. All rights reserved.