Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240705C00040000 | 2024-05-29 11:42AM EDT | 40.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DAL240705C00044000 | 2024-06-13 10:41AM EDT | 44.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DAL240705C00045000 | 2024-06-17 9:50AM EDT | 45.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| DAL240705C00046000 | 2024-06-17 3:32PM EDT | 46.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 21 | 14 | 0.00% |
| DAL240705C00047000 | 2024-06-17 3:25PM EDT | 47.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DAL240705C00048000 | 2024-06-18 10:59AM EDT | 48.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| DAL240705C00049000 | 2024-06-17 3:57PM EDT | 49.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 31 | 65 | 0.00% |
| DAL240705C00050000 | 2024-06-18 1:19PM EDT | 50.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 1.56% |
| DAL240705C00051000 | 2024-06-18 1:14PM EDT | 51.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 73 | 176 | 3.13% |
| DAL240705C00052000 | 2024-06-18 2:34PM EDT | 52.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 24 | 231 | 6.25% |
| DAL240705C00053000 | 2024-06-18 2:16PM EDT | 53.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 175 | 6.25% |
| DAL240705C00054000 | 2024-06-18 3:58PM EDT | 54.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 151 | 12.50% |
| DAL240705C00055000 | 2024-06-18 12:39PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 12.50% |
| DAL240705C00056000 | 2024-06-17 1:49PM EDT | 56.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 12.50% |
| DAL240705C00057000 | 2024-06-06 9:56AM EDT | 57.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| DAL240705C00058000 | 2024-06-10 10:55AM EDT | 58.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 12.50% |
| DAL240705C00059000 | 2024-06-06 9:37AM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| DAL240705C00060000 | 2024-06-10 10:55AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 25.00% |
| DAL240705C00061000 | 2024-06-13 11:50AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 65 | 25.00% |
| DAL240705C00062000 | 2024-06-07 3:39PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 58 | 25.00% |
| DAL240705C00063000 | 2024-06-07 3:49PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 440 | 270 | 25.00% |
| DAL240705C00065000 | 2024-06-07 3:43PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 25.00% |
| DAL240705C00070000 | 2024-05-29 11:42AM EDT | 70.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240705P00030000 | 2024-06-14 12:41PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DAL240705P00041000 | 2024-06-18 1:21PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| DAL240705P00042000 | 2024-06-14 2:13PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| DAL240705P00043000 | 2024-06-14 2:50PM EDT | 43.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 12.50% |
| DAL240705P00044000 | 2024-06-17 10:22AM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 69 | 12.50% |
| DAL240705P00045000 | 2024-06-18 3:52PM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 685 | 12.50% |
| DAL240705P00046000 | 2024-06-18 3:08PM EDT | 46.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 339 | 12.50% |
| DAL240705P00047000 | 2024-06-18 3:28PM EDT | 47.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 21 | 325 | 6.25% |
| DAL240705P00048000 | 2024-06-18 1:44PM EDT | 48.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 13 | 283 | 3.13% |
| DAL240705P00049000 | 2024-06-17 3:36PM EDT | 49.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 391 | 1.56% |
| DAL240705P00050000 | 2024-06-17 3:51PM EDT | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 328 | 0.00% |
| DAL240705P00051000 | 2024-06-12 11:26AM EDT | 51.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.00% |
| DAL240705P00052000 | 2024-06-17 1:21PM EDT | 52.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| DAL240705P00053000 | 2024-06-18 3:08PM EDT | 53.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| DAL240705P00054000 | 2024-06-18 3:08PM EDT | 54.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| DAL240705P00055000 | 2024-06-14 9:36AM EDT | 55.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.