UK markets open in 6 hours 48 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.30 +0.30 (+0.38%) GOLD FUTURES
2,333.90 +22.90 (+0.99%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,534.13 -1,911.86 (-3.95%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250620C00018000 | 2024-03-11 10:32AM EDT | 18.00 | 25.05 | 28.50 | 32.90 | 0.00 | - | 24 | 27 | 70.90% |
| DAL250620C00020000 | 2024-04-29 11:07AM EDT | 20.00 | 30.00 | 28.50 | 33.50 | 0.00 | - | 1 | 62 | 66.21% |
| DAL250620C00023000 | 2024-03-28 12:55PM EDT | 23.00 | 25.95 | 26.45 | 29.35 | 0.00 | - | 2 | 103 | 55.76% |
| DAL250620C00025000 | 2024-04-10 9:37AM EDT | 25.00 | 25.75 | 24.00 | 29.00 | 0.00 | - | 2 | 93 | 59.08% |
| DAL250620C00028000 | 2024-02-20 10:41AM EDT | 28.00 | 14.70 | 18.85 | 20.75 | 0.00 | - | 3 | 53 | 0.00% |
| DAL250620C00030000 | 2024-04-17 12:49PM EDT | 30.00 | 19.65 | 19.80 | 24.50 | 0.00 | - | 88 | 309 | 53.00% |
| DAL250620C00032000 | 2024-04-15 1:55PM EDT | 32.00 | 17.16 | 18.05 | 20.70 | 0.00 | - | 5 | 188 | 52.81% |
| DAL250620C00035000 | 2024-04-30 11:25AM EDT | 35.00 | 18.20 | 17.70 | 18.00 | 0.00 | - | 50 | 588 | 47.72% |
| DAL250620C00037000 | 2024-04-30 12:33PM EDT | 37.00 | 16.48 | 16.15 | 17.25 | 0.00 | - | 1 | 674 | 51.42% |
| DAL250620C00040000 | 2024-04-30 3:14PM EDT | 40.00 | 14.40 | 11.60 | 16.35 | -0.10 | -0.69% | 5 | 312 | 56.38% |
| DAL250620C00042000 | 2024-05-01 9:54AM EDT | 42.00 | 12.50 | 11.75 | 12.85 | +0.13 | +1.05% | 2 | 1,219 | 42.48% |
| DAL250620C00045000 | 2024-04-29 10:17AM EDT | 45.00 | 10.72 | 8.50 | 10.95 | -0.14 | -1.29% | 10 | 586 | 40.91% |
| DAL250620C00047000 | 2024-04-30 12:52PM EDT | 47.00 | 9.80 | 9.45 | 11.75 | 0.00 | - | 4 | 661 | 49.87% |
| DAL250620C00050000 | 2024-04-30 9:56AM EDT | 50.00 | 8.04 | 7.00 | 9.10 | 0.00 | - | 5 | 1,309 | 43.09% |
| DAL250620C00052500 | 2024-05-01 9:50AM EDT | 52.50 | 6.70 | 6.60 | 6.90 | -0.15 | -2.19% | 2 | 4,164 | 37.29% |
| DAL250620C00055000 | 2024-04-30 1:32PM EDT | 55.00 | 5.79 | 3.50 | 5.80 | -0.10 | -1.70% | 1 | 727 | 36.26% |
| DAL250620C00057500 | 2024-05-01 3:51PM EDT | 57.50 | 4.71 | 4.35 | 4.90 | -0.04 | -0.84% | 2 | 1,183 | 35.66% |
| DAL250620C00060000 | 2024-04-30 3:57PM EDT | 60.00 | 4.00 | 3.65 | 4.05 | 0.00 | - | 97 | 1,102 | 34.80% |
| DAL250620C00065000 | 2024-04-29 2:58PM EDT | 65.00 | 2.73 | 0.54 | 2.79 | 0.00 | - | 20 | 879 | 33.85% |
| DAL250620C00070000 | 2024-04-30 12:29PM EDT | 70.00 | 1.44 | 1.74 | 2.07 | -0.41 | -22.16% | 76 | 977 | 34.24% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250620P00018000 | 2024-04-23 3:48PM EDT | 18.00 | 0.24 | 0.13 | 0.25 | +0.02 | +9.09% | 2 | 327 | 51.27% |
| DAL250620P00020000 | 2024-04-25 11:47AM EDT | 20.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 669 | 53.52% |
| DAL250620P00023000 | 2024-04-25 3:32PM EDT | 23.00 | 0.39 | 0.28 | 0.38 | 0.00 | - | 2 | 272 | 45.70% |
| DAL250620P00025000 | 2024-04-25 3:34PM EDT | 25.00 | 0.53 | 0.05 | 4.70 | 0.00 | - | 2 | 1,182 | 69.67% |
| DAL250620P00028000 | 2024-05-01 11:46AM EDT | 28.00 | 0.58 | 0.00 | 0.78 | -0.16 | -21.62% | 5 | 835 | 42.33% |
| DAL250620P00030000 | 2024-05-01 11:46AM EDT | 30.00 | 0.75 | 0.64 | 0.80 | -0.04 | -5.06% | 5 | 5,438 | 38.50% |
| DAL250620P00032000 | 2024-04-25 12:15PM EDT | 32.00 | 1.08 | 0.60 | 1.21 | 0.00 | - | 2 | 1,978 | 39.28% |
| DAL250620P00035000 | 2024-05-01 2:18PM EDT | 35.00 | 1.36 | 1.19 | 1.78 | +0.05 | +3.82% | 19 | 787 | 38.34% |
| DAL250620P00037000 | 2024-04-30 12:44PM EDT | 37.00 | 1.64 | 1.59 | 1.71 | 0.00 | - | 9 | 898 | 33.66% |
| DAL250620P00040000 | 2024-04-29 1:54PM EDT | 40.00 | 2.26 | 2.20 | 2.70 | 0.00 | - | 1 | 1,193 | 34.40% |
| DAL250620P00042000 | 2024-04-26 9:48AM EDT | 42.00 | 2.98 | 2.74 | 5.00 | 0.00 | - | 1 | 1,244 | 43.47% |
| DAL250620P00045000 | 2024-04-30 2:01PM EDT | 45.00 | 3.65 | 1.74 | 6.00 | 0.00 | - | 2 | 1,863 | 41.30% |
| DAL250620P00047000 | 2024-05-01 3:02PM EDT | 47.00 | 4.40 | 3.85 | 7.00 | -0.58 | -11.65% | 3 | 926 | 41.17% |
| DAL250620P00050000 | 2024-04-29 11:12AM EDT | 50.00 | 5.65 | 5.75 | 8.40 | 0.00 | - | 4 | 1,570 | 39.84% |
| DAL250620P00052500 | 2024-04-29 2:35PM EDT | 52.50 | 7.05 | 5.30 | 7.25 | 0.00 | - | 3 | 246 | 27.30% |
| DAL250620P00055000 | 2024-04-30 2:00PM EDT | 55.00 | 8.25 | 8.35 | 10.90 | 0.00 | - | 10 | 134 | 36.85% |
| DAL250620P00057500 | 2024-04-01 3:38PM EDT | 57.50 | 11.20 | 9.20 | 12.50 | 0.00 | - | 1 | 28 | 36.27% |
| DAL250620P00060000 | 2024-04-11 10:09AM EDT | 60.00 | 14.05 | 10.35 | 14.00 | 0.00 | - | 1 | 64 | 34.69% |
| DAL250620P00065000 | 2024-04-04 1:02PM EDT | 65.00 | 17.60 | 14.80 | 17.70 | 0.00 | - | 10 | 10 | 33.51% |
| DAL250620P00070000 | 2024-04-18 3:28PM EDT | 70.00 | 22.06 | 17.55 | 22.50 | 0.00 | - | 1 | 1 | 36.99% |
© 2024 Yahoo. All rights reserved.