Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241220C00025000 | 2024-04-24 11:27AM EDT | 25.00 | 24.00 | 26.45 | 27.70 | 0.00 | - | - | 2 | 61.38% |
| DAL241220C00030000 | 2024-04-19 3:37PM EDT | 30.00 | 18.85 | 22.25 | 23.30 | 0.00 | - | 21 | 21 | 60.67% |
| DAL241220C00035000 | 2024-05-03 10:20AM EDT | 35.00 | 17.62 | 16.90 | 18.70 | +1.26 | +7.70% | 1 | 14 | 57.84% |
| DAL241220C00038000 | 2024-05-03 10:20AM EDT | 38.00 | 15.12 | 15.20 | 15.55 | +1.87 | +14.11% | 1 | 3 | 47.83% |
| DAL241220C00039000 | 2024-04-25 11:06AM EDT | 39.00 | 11.65 | 14.40 | 15.15 | 0.00 | - | - | 1 | 50.77% |
| DAL241220C00040000 | 2024-04-26 12:11PM EDT | 40.00 | 11.95 | 13.55 | 13.70 | 0.00 | - | 1 | 8 | 43.90% |
| DAL241220C00041000 | 2024-04-19 10:51AM EDT | 41.00 | 10.20 | 12.75 | 13.50 | 0.00 | - | 8 | 8 | 48.12% |
| DAL241220C00042000 | 2024-04-26 10:22AM EDT | 42.00 | 10.55 | 12.00 | 12.15 | 0.00 | - | 1 | 63 | 42.42% |
| DAL241220C00043000 | 2024-04-30 9:44AM EDT | 43.00 | 10.40 | 10.25 | 11.45 | 0.00 | - | 98 | 534 | 42.08% |
| DAL241220C00044000 | 2024-04-30 1:19PM EDT | 44.00 | 9.61 | 9.90 | 11.20 | 0.00 | - | 1 | 19 | 44.93% |
| DAL241220C00045000 | 2024-05-01 3:02PM EDT | 45.00 | 9.00 | 8.10 | 10.55 | 0.00 | - | 1 | 21 | 44.52% |
| DAL241220C00046000 | 2024-05-01 10:02AM EDT | 46.00 | 7.85 | 8.05 | 9.30 | 0.00 | - | 1 | 234 | 39.80% |
| DAL241220C00047000 | 2024-04-29 9:45AM EDT | 47.00 | 7.50 | 8.25 | 9.55 | 0.00 | - | 306 | 316 | 45.30% |
| DAL241220C00048000 | 2024-05-03 3:20PM EDT | 48.00 | 7.74 | 5.90 | 8.00 | +1.15 | +17.45% | 2 | 11 | 38.51% |
| DAL241220C00049000 | 2024-04-29 10:58AM EDT | 49.00 | 6.50 | 5.35 | 7.40 | 0.00 | - | 2 | 5 | 37.99% |
| DAL241220C00050000 | 2024-05-03 10:05AM EDT | 50.00 | 6.65 | 6.30 | 6.75 | +0.20 | +3.10% | 188 | 96 | 37.00% |
| DAL241220C00052500 | 2024-05-03 3:57PM EDT | 52.50 | 5.46 | 5.00 | 5.45 | +0.26 | +5.00% | 17 | 357 | 35.93% |
| DAL241220C00055000 | 2024-05-03 2:59PM EDT | 55.00 | 4.22 | 4.25 | 4.35 | +0.22 | +5.50% | 29 | 73 | 35.11% |
| DAL241220C00057500 | 2024-05-03 3:48PM EDT | 57.50 | 3.35 | 3.30 | 3.40 | +0.15 | +4.69% | 1 | 3,092 | 34.25% |
| DAL241220C00060000 | 2024-05-03 3:56PM EDT | 60.00 | 2.57 | 2.55 | 2.75 | +0.14 | +5.76% | 64 | 144 | 34.40% |
| DAL241220C00065000 | 2024-05-02 2:50PM EDT | 65.00 | 1.40 | 1.46 | 1.52 | 0.00 | - | 6 | 221 | 32.62% |
| DAL241220C00070000 | 2024-05-03 11:14AM EDT | 70.00 | 0.79 | 0.81 | 0.95 | +0.02 | +2.60% | 5 | 914 | 33.06% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241220P00025000 | 2024-04-22 3:16PM EDT | 25.00 | 0.23 | 0.00 | 2.23 | 0.00 | - | - | 0 | 74.61% |
| DAL241220P00030000 | 2024-04-25 3:37PM EDT | 30.00 | 0.34 | 0.00 | 2.35 | 0.00 | - | 2 | 1 | 59.91% |
| DAL241220P00035000 | 2024-05-03 12:33PM EDT | 35.00 | 0.53 | 0.46 | 0.52 | -0.02 | -3.64% | 6 | 156 | 36.52% |
| DAL241220P00038000 | 2024-05-03 3:31PM EDT | 38.00 | 0.80 | 0.73 | 0.80 | -0.23 | -22.33% | 100 | 29 | 34.38% |
| DAL241220P00040000 | 2024-05-03 3:28PM EDT | 40.00 | 1.06 | 1.01 | 1.12 | -0.37 | -25.87% | 8 | 71 | 33.74% |
| DAL241220P00042000 | 2024-05-02 9:52AM EDT | 42.00 | 1.70 | 1.37 | 1.50 | 0.00 | - | 19 | 23 | 32.89% |
| DAL241220P00043000 | 2024-05-03 1:39PM EDT | 43.00 | 1.69 | 1.59 | 1.74 | -0.42 | -19.91% | 1 | 654 | 32.62% |
| DAL241220P00044000 | 2024-05-02 10:30AM EDT | 44.00 | 2.17 | 0.65 | 2.04 | 0.00 | - | 10 | 640 | 32.62% |
| DAL241220P00045000 | 2024-05-03 2:25PM EDT | 45.00 | 2.15 | 2.09 | 2.16 | -0.63 | -22.66% | 1 | 139 | 31.01% |
| DAL241220P00046000 | 2024-04-24 10:52AM EDT | 46.00 | 3.30 | 2.39 | 2.45 | 0.00 | - | - | 1 | 30.57% |
| DAL241220P00047000 | 2024-05-02 3:09PM EDT | 47.00 | 2.95 | 2.44 | 2.96 | 0.00 | - | 1 | 11 | 31.46% |
| DAL241220P00048000 | 2024-05-01 12:36PM EDT | 48.00 | 3.30 | 3.05 | 3.15 | -0.61 | -15.60% | 2 | 22 | 29.93% |
| DAL241220P00049000 | 2024-04-26 9:38AM EDT | 49.00 | 3.65 | 3.40 | 3.55 | -0.35 | -8.75% | 1 | 51 | 29.64% |
| DAL241220P00050000 | 2024-05-03 11:55AM EDT | 50.00 | 4.20 | 3.80 | 3.95 | -0.20 | -4.55% | 1 | 40 | 29.15% |
| DAL241220P00052500 | 2024-04-29 10:56AM EDT | 52.50 | 5.60 | 5.00 | 5.10 | 0.00 | - | 5 | 10 | 27.99% |
| DAL241220P00057500 | 2024-05-01 9:47AM EDT | 57.50 | 9.40 | 7.90 | 8.10 | 0.00 | - | 96 | 109 | 26.18% |
© 2024 Yahoo. All rights reserved.