Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240920C00020000 | 2024-04-10 9:48AM EDT | 20.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DAL240920C00022000 | 2024-01-23 12:59PM EDT | 22.00 | 17.00 | 20.40 | 21.05 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240920C00023000 | 2024-01-19 3:00PM EDT | 23.00 | 15.00 | 16.65 | 20.10 | 0.00 | - | 140 | 16 | 0.00% |
| DAL240920C00024000 | 2024-03-07 4:21PM EDT | 24.00 | 19.40 | 21.85 | 24.25 | 0.00 | - | 7 | 9 | 0.00% |
| DAL240920C00025000 | 2024-03-21 3:38PM EDT | 25.00 | 21.50 | 21.25 | 24.45 | 0.00 | - | 2 | 21 | 0.00% |
| DAL240920C00029000 | 2024-04-30 10:17AM EDT | 29.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240920C00030000 | 2024-04-24 11:27AM EDT | 30.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240920C00031000 | 2024-04-02 10:04AM EDT | 31.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240920C00032000 | 2024-03-20 1:52PM EDT | 32.00 | 13.93 | 14.50 | 18.25 | 0.00 | - | 1 | 2,953 | 43.65% |
| DAL240920C00033000 | 2024-05-01 2:35PM EDT | 33.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240920C00034000 | 2024-04-26 9:31AM EDT | 34.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240920C00035000 | 2024-04-30 3:11PM EDT | 35.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240920C00036000 | 2024-05-01 3:59PM EDT | 36.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DAL240920C00037000 | 2024-04-24 11:22AM EDT | 37.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240920C00038000 | 2024-04-26 11:42AM EDT | 38.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240920C00039000 | 2024-05-01 2:31PM EDT | 39.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240920C00040000 | 2024-05-01 3:45PM EDT | 40.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DAL240920C00041000 | 2024-04-18 12:56PM EDT | 41.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DAL240920C00042000 | 2024-05-01 12:24PM EDT | 42.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DAL240920C00043000 | 2024-05-01 3:23PM EDT | 43.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240920C00044000 | 2024-04-29 3:02PM EDT | 44.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL240920C00045000 | 2024-05-01 3:51PM EDT | 45.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DAL240920C00047000 | 2024-05-01 11:10AM EDT | 47.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DAL240920C00050000 | 2024-05-01 3:25PM EDT | 50.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| DAL240920C00052500 | 2024-05-01 3:55PM EDT | 52.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| DAL240920C00055000 | 2024-05-01 3:56PM EDT | 55.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| DAL240920C00057500 | 2024-05-01 3:16PM EDT | 57.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| DAL240920C00060000 | 2024-05-01 3:20PM EDT | 60.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 6.25% |
| DAL240920C00065000 | 2024-05-01 3:47PM EDT | 65.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DAL240920C00070000 | 2024-05-01 1:24PM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240920P00020000 | 2024-04-19 3:44PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DAL240920P00022000 | 2024-04-29 11:01AM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DAL240920P00023000 | 2024-04-29 3:28PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DAL240920P00024000 | 2024-04-23 2:34PM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DAL240920P00025000 | 2024-05-01 1:48PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| DAL240920P00029000 | 2024-05-01 3:34PM EDT | 29.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DAL240920P00030000 | 2024-05-01 12:18PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DAL240920P00031000 | 2024-05-01 3:33PM EDT | 31.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DAL240920P00032000 | 2024-04-25 2:58PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DAL240920P00033000 | 2024-05-01 9:33AM EDT | 33.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DAL240920P00034000 | 2024-05-01 3:31PM EDT | 34.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DAL240920P00035000 | 2024-05-01 1:35PM EDT | 35.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DAL240920P00036000 | 2024-05-01 10:07AM EDT | 36.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DAL240920P00037000 | 2024-05-01 1:14PM EDT | 37.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DAL240920P00038000 | 2024-05-01 9:30AM EDT | 38.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DAL240920P00039000 | 2024-04-25 2:32PM EDT | 39.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| DAL240920P00040000 | 2024-05-01 10:54AM EDT | 40.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DAL240920P00041000 | 2024-04-30 11:07AM EDT | 41.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DAL240920P00042000 | 2024-05-01 3:32PM EDT | 42.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| DAL240920P00043000 | 2024-05-01 10:59AM EDT | 43.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| DAL240920P00044000 | 2024-05-01 2:33PM EDT | 44.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DAL240920P00045000 | 2024-05-01 1:21PM EDT | 45.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| DAL240920P00047000 | 2024-05-01 3:16PM EDT | 47.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| DAL240920P00050000 | 2024-05-01 3:21PM EDT | 50.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.05% |
| DAL240920P00052500 | 2024-05-01 3:53PM EDT | 52.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| DAL240920P00055000 | 2024-04-30 11:52AM EDT | 55.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240920P00057500 | 2024-04-29 10:07AM EDT | 57.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| DAL240920P00060000 | 2024-05-01 9:42AM EDT | 60.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.