Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621C00018000 | 2024-04-12 10:34AM EDT | 18.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240621C00020000 | 2024-03-13 11:20AM EDT | 20.00 | 23.83 | 25.65 | 27.25 | 0.00 | - | 6 | 428 | 0.00% |
| DAL240621C00021000 | 2024-02-22 11:51AM EDT | 21.00 | 21.25 | 23.70 | 24.95 | 0.00 | - | 1 | 178 | 0.00% |
| DAL240621C00022000 | 2024-04-03 11:28AM EDT | 22.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240621C00023000 | 2024-04-04 2:00PM EDT | 23.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240621C00024000 | 2024-04-19 10:08AM EDT | 24.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240621C00025000 | 2024-04-10 12:02PM EDT | 25.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DAL240621C00027000 | 2024-04-26 10:06AM EDT | 27.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240621C00028000 | 2024-04-15 2:36PM EDT | 28.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DAL240621C00029000 | 2024-04-15 11:42AM EDT | 29.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DAL240621C00030000 | 2024-04-30 9:30AM EDT | 30.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DAL240621C00031000 | 2024-05-01 2:37PM EDT | 31.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240621C00032000 | 2024-05-01 3:25PM EDT | 32.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DAL240621C00033000 | 2024-04-22 1:12PM EDT | 33.00 | 16.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL240621C00034000 | 2024-04-30 10:03AM EDT | 34.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DAL240621C00035000 | 2024-05-01 3:30PM EDT | 35.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DAL240621C00036000 | 2024-04-25 2:33PM EDT | 36.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240621C00037000 | 2024-04-26 3:35PM EDT | 37.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240621C00038000 | 2024-05-01 2:10PM EDT | 38.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DAL240621C00039000 | 2024-04-29 3:25PM EDT | 39.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL240621C00040000 | 2024-04-30 2:59PM EDT | 40.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DAL240621C00041000 | 2024-05-01 3:41PM EDT | 41.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DAL240621C00042000 | 2024-05-01 3:02PM EDT | 42.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240621C00043000 | 2024-05-01 2:56PM EDT | 43.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DAL240621C00045000 | 2024-05-01 3:28PM EDT | 45.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| DAL240621C00047000 | 2024-05-01 3:50PM EDT | 47.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| DAL240621C00050000 | 2024-05-01 3:58PM EDT | 50.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 742 | 0 | 0.00% |
| DAL240621C00052500 | 2024-05-01 3:46PM EDT | 52.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 3.13% |
| DAL240621C00055000 | 2024-05-01 3:55PM EDT | 55.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| DAL240621C00057500 | 2024-05-01 3:03PM EDT | 57.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| DAL240621C00060000 | 2024-05-01 1:07PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DAL240621C00065000 | 2024-05-01 2:43PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DAL240621C00070000 | 2024-05-01 2:09PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621P00018000 | 2024-04-08 10:49AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DAL240621P00020000 | 2024-04-03 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DAL240621P00021000 | 2024-01-26 4:53PM EDT | 21.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 43 | 344 | 116.41% |
| DAL240621P00022000 | 2024-02-23 11:19AM EDT | 22.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 50 | 111 | 130.86% |
| DAL240621P00023000 | 2024-03-20 2:30PM EDT | 23.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 517 | 89.84% |
| DAL240621P00024000 | 2024-03-21 12:24PM EDT | 24.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 58 | 87.89% |
| DAL240621P00025000 | 2024-04-26 1:24PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DAL240621P00027000 | 2024-04-17 9:57AM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DAL240621P00028000 | 2024-04-25 2:55PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DAL240621P00029000 | 2024-04-24 10:37AM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DAL240621P00030000 | 2024-04-29 1:19PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DAL240621P00031000 | 2024-04-26 11:37AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 25.00% |
| DAL240621P00032000 | 2024-04-30 2:25PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DAL240621P00033000 | 2024-04-30 11:07AM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DAL240621P00034000 | 2024-04-30 1:14PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DAL240621P00035000 | 2024-05-01 3:18PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DAL240621P00036000 | 2024-04-26 10:14AM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| DAL240621P00037000 | 2024-04-30 2:44PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| DAL240621P00038000 | 2024-04-29 12:53PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DAL240621P00039000 | 2024-05-01 3:59PM EDT | 39.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DAL240621P00040000 | 2024-04-30 3:59PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| DAL240621P00041000 | 2024-05-01 12:44PM EDT | 41.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| DAL240621P00042000 | 2024-05-01 3:11PM EDT | 42.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DAL240621P00043000 | 2024-05-01 3:59PM EDT | 43.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,182 | 0 | 12.50% |
| DAL240621P00045000 | 2024-05-01 3:00PM EDT | 45.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,155 | 0 | 6.25% |
| DAL240621P00047000 | 2024-05-01 3:55PM EDT | 47.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 3.13% |
| DAL240621P00050000 | 2024-05-01 3:32PM EDT | 50.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.05% |
| DAL240621P00052500 | 2024-05-01 3:56PM EDT | 52.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240621P00055000 | 2024-05-01 10:31AM EDT | 55.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240621P00057500 | 2024-04-19 11:48AM EDT | 57.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240621P00060000 | 2024-03-28 3:50PM EDT | 60.00 | 12.20 | 8.40 | 11.05 | 0.00 | - | 3 | 0 | 53.37% |
| DAL240621P00065000 | 2024-04-11 9:30AM EDT | 65.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240621P00070000 | 2023-10-18 10:58AM EDT | 70.00 | 36.90 | 31.65 | 36.40 | 0.00 | - | 1 | 0 | 266.02% |
© 2024 Yahoo. All rights reserved.