Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL251219C00020000 | 2024-03-21 11:03AM EDT | 20.00 | 26.39 | 26.50 | 31.00 | 0.00 | - | 1 | 135 | 55.20% |
| DAL251219C00023000 | 2024-03-28 1:11PM EDT | 23.00 | 26.60 | 26.20 | 30.60 | 0.00 | - | 1 | 30 | 52.91% |
| DAL251219C00025000 | 2024-03-27 3:44PM EDT | 25.00 | 24.50 | 25.90 | 27.60 | 0.00 | - | 2 | 75 | 51.86% |
| DAL251219C00028000 | 2024-04-01 2:14PM EDT | 28.00 | 22.80 | 24.10 | 25.30 | 0.00 | - | 1 | 99 | 53.09% |
| DAL251219C00030000 | 2024-04-26 10:04AM EDT | 30.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| DAL251219C00033000 | 2024-04-25 3:43PM EDT | 33.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 25 | 1,230 | 0.00% |
| DAL251219C00035000 | 2024-05-01 12:02PM EDT | 35.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| DAL251219C00037000 | 2024-04-30 11:14AM EDT | 37.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 0.00% |
| DAL251219C00040000 | 2024-04-23 12:50PM EDT | 40.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| DAL251219C00042000 | 2024-04-29 10:26AM EDT | 42.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,780 | 0.00% |
| DAL251219C00045000 | 2024-04-24 1:28PM EDT | 45.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 12 | 847 | 0.00% |
| DAL251219C00047000 | 2024-04-26 10:41AM EDT | 47.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 14 | 387 | 0.00% |
| DAL251219C00050000 | 2024-05-01 2:40PM EDT | 50.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 927 | 0.00% |
| DAL251219C00052500 | 2024-04-30 2:01PM EDT | 52.50 | 8.97 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 0.78% |
| DAL251219C00055000 | 2024-04-26 1:37PM EDT | 55.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 1.56% |
| DAL251219C00057500 | 2024-04-12 9:50AM EDT | 57.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 44 | 130 | 3.13% |
| DAL251219C00060000 | 2024-05-01 9:55AM EDT | 60.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 690 | 3.13% |
| DAL251219C00065000 | 2024-04-18 12:59PM EDT | 65.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 6.25% |
| DAL251219C00070000 | 2024-05-01 11:26AM EDT | 70.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 6.25% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL251219P00020000 | 2024-05-01 3:37PM EDT | 20.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 1,183 | 12.50% |
| DAL251219P00023000 | 2024-04-22 3:19PM EDT | 23.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 462 | 12.50% |
| DAL251219P00025000 | 2024-03-25 10:09AM EDT | 25.00 | 0.96 | 0.76 | 0.82 | 0.00 | - | 1 | 175 | 41.48% |
| DAL251219P00028000 | 2024-04-17 3:47PM EDT | 28.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 8 | 8,317 | 12.50% |
| DAL251219P00030000 | 2024-05-01 11:49AM EDT | 30.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 45 | 535 | 6.25% |
| DAL251219P00033000 | 2024-04-23 12:25PM EDT | 33.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,760 | 6.25% |
| DAL251219P00035000 | 2024-04-30 10:24AM EDT | 35.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2,085 | 6.25% |
| DAL251219P00037000 | 2024-04-11 2:41PM EDT | 37.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,078 | 6.25% |
| DAL251219P00040000 | 2024-04-11 10:16AM EDT | 40.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 623 | 3.13% |
| DAL251219P00042000 | 2024-04-16 1:25PM EDT | 42.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 3.13% |
| DAL251219P00045000 | 2024-03-11 10:21AM EDT | 45.00 | 7.55 | 4.70 | 5.70 | 0.00 | - | 1 | 268 | 33.13% |
| DAL251219P00047000 | 2024-04-25 9:59AM EDT | 47.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 1.56% |
| DAL251219P00050000 | 2024-05-01 3:08PM EDT | 50.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.03% |
| DAL251219P00052500 | 2024-04-29 2:15PM EDT | 52.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| DAL251219P00055000 | 2024-04-29 9:38AM EDT | 55.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 60 | 61 | 0.00% |
| DAL251219P00057500 | 2024-03-19 12:23PM EDT | 57.50 | 14.95 | 12.00 | 12.30 | 0.00 | - | 1 | 1 | 29.45% |
| DAL251219P00060000 | 2024-01-25 1:35PM EDT | 60.00 | 20.55 | 18.25 | 19.20 | 0.00 | - | 2 | 3 | 49.55% |
| DAL251219P00065000 | 2023-12-11 2:14PM EDT | 65.00 | 24.55 | 25.50 | 27.40 | 0.00 | - | 1 | 0 | 63.33% |
| DAL251219P00070000 | 2023-11-30 1:30PM EDT | 70.00 | 33.20 | 28.70 | 30.65 | 0.00 | - | 1 | 0 | 60.68% |
© 2024 Yahoo. All rights reserved.