Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL260116C00020000 | 2024-04-22 12:08PM EDT | 20.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL260116C00023000 | 2024-04-29 12:30PM EDT | 23.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DAL260116C00025000 | 2024-04-17 12:11PM EDT | 25.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| DAL260116C00028000 | 2024-04-24 11:44AM EDT | 28.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL260116C00030000 | 2024-04-19 12:54PM EDT | 30.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL260116C00033000 | 2024-04-26 10:04AM EDT | 33.00 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL260116C00035000 | 2024-05-01 3:50PM EDT | 35.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DAL260116C00038000 | 2024-04-24 1:26PM EDT | 38.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DAL260116C00040000 | 2024-04-26 3:51PM EDT | 40.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL260116C00042000 | 2024-04-30 2:15PM EDT | 42.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL260116C00045000 | 2024-05-01 12:36PM EDT | 45.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL260116C00047000 | 2024-04-30 2:13PM EDT | 47.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DAL260116C00050000 | 2024-05-01 2:39PM EDT | 50.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL260116C00052500 | 2024-04-30 12:54PM EDT | 52.50 | 9.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DAL260116C00055000 | 2024-05-01 3:19PM EDT | 55.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| DAL260116C00057500 | 2024-04-29 2:47PM EDT | 57.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DAL260116C00060000 | 2024-05-01 3:00PM EDT | 60.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DAL260116C00065000 | 2024-04-29 9:37AM EDT | 65.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DAL260116C00070000 | 2024-04-26 9:53AM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL260116P00020000 | 2024-04-26 1:34PM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| DAL260116P00023000 | 2024-04-25 3:46PM EDT | 23.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DAL260116P00025000 | 2024-05-01 1:30PM EDT | 25.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DAL260116P00028000 | 2024-04-30 3:35PM EDT | 28.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DAL260116P00030000 | 2024-04-25 2:35PM EDT | 30.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DAL260116P00033000 | 2024-04-29 1:41PM EDT | 33.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DAL260116P00035000 | 2024-05-01 3:19PM EDT | 35.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DAL260116P00038000 | 2024-04-24 1:53PM EDT | 38.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DAL260116P00040000 | 2024-05-01 10:42AM EDT | 40.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| DAL260116P00042000 | 2024-04-30 2:00PM EDT | 42.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DAL260116P00045000 | 2024-05-01 10:13AM EDT | 45.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DAL260116P00047000 | 2024-05-01 10:13AM EDT | 47.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DAL260116P00050000 | 2024-04-30 10:39AM EDT | 50.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| DAL260116P00052500 | 2024-04-05 1:23PM EDT | 52.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL260116P00055000 | 2024-04-26 11:55AM EDT | 55.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL260116P00060000 | 2024-04-09 2:56PM EDT | 60.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL260116P00065000 | 2024-03-26 11:38AM EDT | 65.00 | 19.40 | 16.15 | 16.40 | 0.00 | - | 1 | 1 | 21.07% |
| DAL260116P00070000 | 2024-04-24 12:53PM EDT | 70.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.