Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503C00033000 | 2024-04-24 12:47PM EDT | 33.00 | 14.90 | 17.95 | 19.00 | 0.00 | - | - | 1 | 597.66% |
| DAL240503C00035000 | 2024-05-02 12:24PM EDT | 35.00 | 15.65 | 15.95 | 16.80 | 0.00 | - | 3 | 6 | 501.56% |
| DAL240503C00037000 | 2024-04-23 10:00AM EDT | 37.00 | 11.90 | 13.95 | 14.55 | 0.00 | - | - | 3 | 401.56% |
| DAL240503C00038000 | 2024-04-23 11:46AM EDT | 38.00 | 11.50 | 13.00 | 13.80 | 0.00 | - | 4 | 6 | 418.75% |
| DAL240503C00039000 | 2024-04-23 11:46AM EDT | 39.00 | 10.50 | 11.95 | 12.75 | 0.00 | - | 1 | 2 | 376.56% |
| DAL240503C00040000 | 2024-04-29 9:51AM EDT | 40.00 | 10.00 | 10.75 | 11.10 | 0.00 | - | 1 | 3 | 264.84% |
| DAL240503C00041000 | 2024-04-30 12:50PM EDT | 41.00 | 9.32 | 10.05 | 10.95 | 0.00 | - | 21 | 22 | 354.69% |
| DAL240503C00042000 | 2024-05-02 12:06PM EDT | 42.00 | 8.55 | 9.00 | 9.10 | 0.00 | - | 1 | 7 | 193.75% |
| DAL240503C00042500 | 2024-04-24 11:52AM EDT | 42.50 | 5.60 | 8.55 | 9.05 | 0.00 | - | - | 12 | 268.75% |
| DAL240503C00043000 | 2024-05-01 1:58PM EDT | 43.00 | 6.49 | 7.60 | 8.10 | 0.00 | - | 4 | 30 | 197.66% |
| DAL240503C00043500 | 2024-04-30 11:15AM EDT | 43.50 | 6.90 | 7.35 | 7.90 | 0.00 | - | 2 | 4 | 195.70% |
| DAL240503C00044000 | 2024-05-02 11:51AM EDT | 44.00 | 6.53 | 6.95 | 8.85 | 0.00 | - | 7 | 64 | 331.45% |
| DAL240503C00044500 | 2024-05-02 11:51AM EDT | 44.50 | 6.27 | 5.75 | 7.35 | 0.00 | - | 17 | 18 | 143.75% |
| DAL240503C00045000 | 2024-05-03 9:40AM EDT | 45.00 | 6.10 | 5.85 | 7.70 | +0.10 | +1.67% | 1 | 64 | 281.25% |
| DAL240503C00045500 | 2024-05-01 3:33PM EDT | 45.50 | 4.70 | 5.50 | 6.85 | 0.00 | - | 1 | 32 | 251.37% |
| DAL240503C00046000 | 2024-05-02 3:24PM EDT | 46.00 | 5.29 | 4.95 | 5.10 | +0.09 | +1.73% | 7 | 441 | 101.56% |
| DAL240503C00046500 | 2024-05-03 11:16AM EDT | 46.50 | 4.44 | 4.50 | 4.95 | -0.03 | -0.67% | 1 | 92 | 150.00% |
| DAL240503C00047000 | 2024-05-03 11:16AM EDT | 47.00 | 3.95 | 3.60 | 4.10 | -0.25 | -5.95% | 17 | 534 | 110.16% |
| DAL240503C00047500 | 2024-05-02 10:59AM EDT | 47.50 | 3.21 | 3.50 | 5.35 | 0.00 | - | 32 | 788 | 219.53% |
| DAL240503C00048000 | 2024-05-03 10:16AM EDT | 48.00 | 3.23 | 3.00 | 3.10 | +0.17 | +5.56% | 3 | 609 | 74.22% |
| DAL240503C00048500 | 2024-05-03 9:35AM EDT | 48.50 | 2.73 | 2.44 | 2.78 | +0.14 | +5.41% | 3 | 899 | 78.52% |
| DAL240503C00049000 | 2024-05-03 11:06AM EDT | 49.00 | 2.11 | 2.01 | 2.10 | -0.15 | -6.64% | 731 | 2,360 | 55.47% |
| DAL240503C00049500 | 2024-05-03 11:35AM EDT | 49.50 | 1.55 | 1.46 | 1.68 | -0.14 | -8.28% | 85 | 1,265 | 65.23% |
| DAL240503C00050000 | 2024-05-03 11:33AM EDT | 50.00 | 1.07 | 1.03 | 1.09 | -0.03 | -2.73% | 1,095 | 2,668 | 38.87% |
| DAL240503C00051000 | 2024-05-03 11:35AM EDT | 51.00 | 0.20 | 0.19 | 0.22 | -0.15 | -42.86% | 3,084 | 3,201 | 20.70% |
| DAL240503C00052000 | 2024-05-03 11:33AM EDT | 52.00 | 0.01 | 0.01 | 0.02 | -0.07 | -77.78% | 691 | 783 | 25.00% |
| DAL240503C00053000 | 2024-05-03 11:37AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21 | 387 | 37.50% |
| DAL240503C00054000 | 2024-05-02 2:03PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 270 | 53.13% |
| DAL240503C00055000 | 2024-05-01 10:35AM EDT | 55.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 3 | 195 | 133.59% |
| DAL240503C00056000 | 2024-04-24 10:49AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 100 | 71.88% |
| DAL240503C00057000 | 2024-04-23 9:30AM EDT | 57.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 138 | 193.36% |
| DAL240503C00058000 | 2024-04-24 9:44AM EDT | 58.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 96.88% |
| DAL240503C00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 118.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503P00034000 | 2024-04-24 9:39AM EDT | 34.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 3 | 43 | 709.38% |
| DAL240503P00035000 | 2024-04-02 12:20PM EDT | 35.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 0 | 447.66% |
| DAL240503P00036000 | 2024-04-11 3:32PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 63 | 237.50% |
| DAL240503P00037000 | 2024-04-11 3:30PM EDT | 37.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 20 | 40 | 507.81% |
| DAL240503P00038000 | 2024-04-11 3:32PM EDT | 38.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 45 | 17 | 474.61% |
| DAL240503P00039000 | 2024-04-23 9:42AM EDT | 39.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 165 | 442.97% |
| DAL240503P00040000 | 2024-04-29 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 239 | 175.00% |
| DAL240503P00041000 | 2024-04-26 12:38PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 108 | 260 | 156.25% |
| DAL240503P00041500 | 2024-04-26 3:22PM EDT | 41.50 | 0.02 | 0.00 | 1.26 | 0.00 | - | 5 | 278 | 365.63% |
| DAL240503P00042000 | 2024-04-29 11:45AM EDT | 42.00 | 0.37 | 0.00 | 0.01 | 0.00 | - | 1 | 168 | 143.75% |
| DAL240503P00042500 | 2024-04-29 2:19PM EDT | 42.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 148 | 336.13% |
| DAL240503P00043000 | 2024-04-29 11:45AM EDT | 43.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 50.00% |
| DAL240503P00043500 | 2024-04-26 3:26PM EDT | 43.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 478 | 118.75% |
| DAL240503P00044000 | 2024-05-02 9:55AM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 741 | 112.50% |
| DAL240503P00044500 | 2024-05-02 11:51AM EDT | 44.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 512 | 1,944 | 231.25% |
| DAL240503P00045000 | 2024-05-02 11:51AM EDT | 45.00 | 0.30 | 0.00 | 0.01 | 0.00 | - | 203 | 971 | 93.75% |
| DAL240503P00045500 | 2024-05-03 11:14AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 55 | 3,536 | 87.50% |
| DAL240503P00046000 | 2024-05-02 2:09PM EDT | 46.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 12 | 723 | 230.47% |
| DAL240503P00046500 | 2024-05-03 11:23AM EDT | 46.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 390 | 89.06% |
| DAL240503P00047000 | 2024-05-03 11:16AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,212 | 65.63% |
| DAL240503P00047500 | 2024-05-03 9:48AM EDT | 47.50 | 0.04 | 0.00 | 0.04 | +0.03 | +150.00% | 29 | 894 | 71.09% |
| DAL240503P00048000 | 2024-05-03 11:23AM EDT | 48.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 253 | 979 | 50.00% |
| DAL240503P00048500 | 2024-05-03 11:29AM EDT | 48.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 155 | 1,907 | 50.78% |
| DAL240503P00049000 | 2024-05-03 10:35AM EDT | 49.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 91 | 724 | 44.53% |
| DAL240503P00049500 | 2024-05-03 11:28AM EDT | 49.50 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 663 | 1,725 | 41.02% |
| DAL240503P00050000 | 2024-05-03 11:30AM EDT | 50.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 199 | 580 | 28.13% |
| DAL240503P00051000 | 2024-05-03 11:32AM EDT | 51.00 | 0.15 | 0.15 | 0.18 | -0.16 | -51.61% | 491 | 1,255 | 16.99% |
| DAL240503P00052000 | 2024-05-03 11:30AM EDT | 52.00 | 1.04 | 0.72 | 1.28 | -0.25 | -19.38% | 50 | 8 | 61.72% |
| DAL240503P00054000 | 2024-05-02 3:58PM EDT | 54.00 | 3.05 | 2.71 | 3.00 | 0.00 | - | 4 | 10 | 25.00% |
| DAL240503P00058000 | 2024-05-02 3:50PM EDT | 58.00 | 6.95 | 6.90 | 7.00 | 0.00 | - | 6 | 0 | 50.00% |
| DAL240503P00065000 | 2024-05-01 3:42PM EDT | 65.00 | 14.05 | 13.90 | 14.00 | 0.00 | - | 9 | 4 | 100.00% |
| DAL240503P00070000 | 2024-05-01 2:47PM EDT | 70.00 | 19.80 | 18.90 | 19.00 | 0.00 | - | 3 | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.