Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240712C00041000 | 2024-06-18 12:39PM EDT | 41.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| DAL240712C00042000 | 2024-06-18 10:31AM EDT | 42.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DAL240712C00043000 | 2024-06-14 10:30AM EDT | 43.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| DAL240712C00045000 | 2024-06-18 12:39PM EDT | 45.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| DAL240712C00046000 | 2024-06-14 9:54AM EDT | 46.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DAL240712C00047000 | 2024-06-18 11:16AM EDT | 47.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 0.00% |
| DAL240712C00048000 | 2024-06-18 2:28PM EDT | 48.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| DAL240712C00049000 | 2024-06-17 11:56AM EDT | 49.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 18 | 57 | 0.00% |
| DAL240712C00050000 | 2024-06-18 3:56PM EDT | 50.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 26 | 239 | 0.78% |
| DAL240712C00051000 | 2024-06-18 1:44PM EDT | 51.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 7 | 126 | 3.13% |
| DAL240712C00052000 | 2024-06-18 3:51PM EDT | 52.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12 | 55 | 6.25% |
| DAL240712C00053000 | 2024-06-18 3:39PM EDT | 53.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 31 | 120 | 6.25% |
| DAL240712C00054000 | 2024-06-18 3:51PM EDT | 54.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3,365 | 3,404 | 6.25% |
| DAL240712C00055000 | 2024-06-18 10:36AM EDT | 55.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 190 | 12.50% |
| DAL240712C00056000 | 2024-06-17 3:48PM EDT | 56.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 18 | 25 | 12.50% |
| DAL240712C00057000 | 2024-06-17 9:42AM EDT | 57.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| DAL240712C00058000 | 2024-06-17 12:41PM EDT | 58.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| DAL240712C00060000 | 2024-06-12 10:33AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| DAL240712C00061000 | 2024-06-05 9:53AM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| DAL240712C00062000 | 2024-06-18 9:36AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240712P00035000 | 2024-06-14 10:09AM EDT | 35.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DAL240712P00038000 | 2024-06-14 1:37PM EDT | 38.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| DAL240712P00039000 | 2024-06-14 3:32PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| DAL240712P00040000 | 2024-06-14 12:00PM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 25.00% |
| DAL240712P00041000 | 2024-06-13 12:55PM EDT | 41.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 25.00% |
| DAL240712P00042000 | 2024-06-14 11:39AM EDT | 42.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| DAL240712P00043000 | 2024-06-18 10:58AM EDT | 43.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 12.50% |
| DAL240712P00044000 | 2024-06-17 1:48PM EDT | 44.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 23 | 131 | 12.50% |
| DAL240712P00045000 | 2024-06-18 1:52PM EDT | 45.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 12.50% |
| DAL240712P00046000 | 2024-06-17 1:11PM EDT | 46.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 6.25% |
| DAL240712P00047000 | 2024-06-18 11:27AM EDT | 47.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 16 | 120 | 6.25% |
| DAL240712P00048000 | 2024-06-18 12:28PM EDT | 48.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 3.13% |
| DAL240712P00049000 | 2024-06-17 9:58AM EDT | 49.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 66 | 103 | 1.56% |
| DAL240712P00050000 | 2024-06-18 11:26AM EDT | 50.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| DAL240712P00051000 | 2024-06-17 11:41AM EDT | 51.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| DAL240712P00052000 | 2024-06-17 10:40AM EDT | 52.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| DAL240712P00053000 | 2024-06-04 11:28AM EDT | 53.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DAL240712P00058000 | 2024-06-14 10:09AM EDT | 58.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.