Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517C00024000 | 2024-04-25 1:10PM EDT | 24.00 | 24.55 | 28.10 | 29.15 | 0.00 | - | 120 | 0 | 960.16% |
| DAL240517C00025000 | 2024-04-25 2:51PM EDT | 25.00 | 24.20 | 27.40 | 27.85 | 0.00 | - | 178 | 0 | 737.50% |
| DAL240517C00030000 | 2024-05-17 1:48PM EDT | 30.00 | 22.95 | 22.55 | 23.90 | -0.35 | -1.50% | 1 | 5 | 747.66% |
| DAL240517C00034000 | 2024-05-13 10:59AM EDT | 34.00 | 19.35 | 18.40 | 18.80 | 0.00 | - | 19 | 19 | 428.13% |
| DAL240517C00035000 | 2024-05-14 9:38AM EDT | 35.00 | 18.30 | 17.65 | 18.75 | 0.00 | - | 1 | 1 | 568.36% |
| DAL240517C00036000 | 2024-05-08 10:16AM EDT | 36.00 | 16.50 | 16.70 | 17.90 | 0.00 | - | 93 | 0 | 563.67% |
| DAL240517C00037000 | 2024-05-13 3:57PM EDT | 37.00 | 16.05 | 15.10 | 15.80 | 0.00 | - | 8 | 8 | 355.47% |
| DAL240517C00038000 | 2024-05-15 9:55AM EDT | 38.00 | 15.40 | 14.70 | 14.80 | 0.00 | - | 25 | 25 | 292.19% |
| DAL240517C00039000 | 2024-05-15 9:56AM EDT | 39.00 | 14.40 | 13.70 | 13.85 | 0.00 | - | 13 | 13 | 293.75% |
| DAL240517C00040000 | 2024-05-15 10:06AM EDT | 40.00 | 13.43 | 12.70 | 12.85 | 0.00 | - | 11 | 41 | 271.88% |
| DAL240517C00041000 | 2024-05-13 3:49PM EDT | 41.00 | 12.30 | 11.70 | 11.85 | 0.00 | - | 11 | 12 | 250.78% |
| DAL240517C00042000 | 2024-05-17 2:03PM EDT | 42.00 | 10.90 | 10.70 | 10.95 | -0.50 | -4.39% | 21 | 18 | 255.47% |
| DAL240517C00042500 | 2024-04-22 12:32PM EDT | 42.50 | 6.44 | 10.20 | 10.35 | 0.00 | - | - | 0 | 220.31% |
| DAL240517C00043000 | 2024-05-10 12:34PM EDT | 43.00 | 9.30 | 9.70 | 10.60 | 0.00 | - | 18 | 0 | 321.48% |
| DAL240517C00043500 | 2024-05-13 3:41PM EDT | 43.50 | 9.95 | 9.20 | 9.35 | 0.00 | - | 4 | 4 | 199.22% |
| DAL240517C00044000 | 2024-05-15 3:22PM EDT | 44.00 | 8.60 | 8.70 | 8.80 | -0.57 | -6.22% | 1 | 32 | 175.00% |
| DAL240517C00044500 | 2024-05-02 10:35AM EDT | 44.50 | 6.14 | 8.20 | 9.10 | 0.00 | - | 15 | 0 | 280.86% |
| DAL240517C00045000 | 2024-05-17 3:11PM EDT | 45.00 | 7.82 | 7.70 | 7.80 | -0.23 | -2.86% | 20 | 89 | 156.25% |
| DAL240517C00045500 | 2024-05-10 12:20PM EDT | 45.50 | 7.00 | 7.20 | 8.05 | 0.00 | - | 1 | 0 | 249.22% |
| DAL240517C00046000 | 2024-05-17 11:13AM EDT | 46.00 | 7.00 | 6.70 | 6.80 | -0.35 | -4.76% | 2 | 50 | 137.50% |
| DAL240517C00046500 | 2024-05-06 3:39PM EDT | 46.50 | 6.39 | 6.20 | 6.95 | 0.00 | - | 12 | 0 | 213.67% |
| DAL240517C00047000 | 2024-05-17 3:10PM EDT | 47.00 | 5.84 | 5.75 | 5.90 | +0.30 | +5.42% | 21 | 7,886 | 146.88% |
| DAL240517C00047500 | 2024-05-17 9:36AM EDT | 47.50 | 4.80 | 5.20 | 5.30 | -0.87 | -15.34% | 5 | 7 | 109.38% |
| DAL240517C00048000 | 2024-05-17 3:10PM EDT | 48.00 | 4.90 | 4.70 | 4.80 | +0.10 | +2.08% | 7 | 2,653 | 100.78% |
| DAL240517C00048500 | 2024-05-15 11:46AM EDT | 48.50 | 2.91 | 4.25 | 4.85 | -1.79 | -38.09% | 1 | 26 | 157.42% |
| DAL240517C00049000 | 2024-05-17 3:35PM EDT | 49.00 | 3.77 | 3.70 | 4.05 | +0.17 | +4.72% | 192 | 5,906 | 114.45% |
| DAL240517C00049500 | 2024-05-17 2:51PM EDT | 49.50 | 3.35 | 3.20 | 4.10 | -0.55 | -14.10% | 7 | 633 | 144.53% |
| DAL240517C00050000 | 2024-05-17 3:33PM EDT | 50.00 | 2.81 | 2.77 | 2.96 | +0.12 | +4.46% | 164 | 14,837 | 89.06% |
| DAL240517C00051000 | 2024-05-17 3:35PM EDT | 51.00 | 1.75 | 1.72 | 1.79 | +0.15 | +9.37% | 54 | 8,819 | 52.34% |
| DAL240517C00052000 | 2024-05-17 3:31PM EDT | 52.00 | 0.78 | 0.73 | 0.98 | +0.09 | +13.04% | 118 | 1,696 | 50.78% |
| DAL240517C00052500 | 2024-05-17 3:38PM EDT | 52.50 | 0.28 | 0.25 | 0.31 | -0.06 | -17.14% | 273 | 4,686 | 16.99% |
| DAL240517C00053000 | 2024-05-17 3:38PM EDT | 53.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 999 | 4,636 | 11.33% |
| DAL240517C00054000 | 2024-05-17 3:27PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,462 | 4,847 | 25.78% |
| DAL240517C00055000 | 2024-05-17 2:59PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 249 | 12,900 | 40.63% |
| DAL240517C00056000 | 2024-05-17 2:57PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 516 | 50.00% |
| DAL240517C00057000 | 2024-05-16 1:20PM EDT | 57.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 335 | 75.78% |
| DAL240517C00057500 | 2024-05-16 10:01AM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 236 | 68.75% |
| DAL240517C00058000 | 2024-05-15 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 1 | 270 | 171.48% |
| DAL240517C00059000 | 2024-05-16 9:54AM EDT | 59.00 | 0.01 | 0.00 | 1.23 | 0.00 | - | 1 | 113 | 228.13% |
| DAL240517C00060000 | 2024-05-15 2:07PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 359 | 96.88% |
| DAL240517C00065000 | 2024-04-24 9:34AM EDT | 65.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 15 | 60 | 150.00% |
| DAL240517C00070000 | 2024-05-16 2:00PM EDT | 70.00 | 0.30 | 0.00 | 0.17 | 0.00 | - | 2 | 78 | 278.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517P00025000 | 2024-04-24 10:41AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 3 | 550.00% |
| DAL240517P00030000 | 2024-04-17 9:45AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 450.00% |
| DAL240517P00034000 | 2024-05-10 12:57PM EDT | 34.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 29 | 390.63% |
| DAL240517P00035000 | 2024-05-01 10:35AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 275.00% |
| DAL240517P00036000 | 2024-05-08 10:04AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,155 | 262.50% |
| DAL240517P00037000 | 2024-05-10 9:53AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,120 | 243.75% |
| DAL240517P00038000 | 2024-05-09 11:30AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 738 | 225.00% |
| DAL240517P00039000 | 2024-05-09 10:54AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 463 | 212.50% |
| DAL240517P00040000 | 2024-05-16 11:06AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,325 | 193.75% |
| DAL240517P00041000 | 2024-05-13 12:01PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 285 | 193.75% |
| DAL240517P00042000 | 2024-05-10 10:04AM EDT | 42.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 642 | 3,218 | 330.47% |
| DAL240517P00042500 | 2024-05-13 12:32PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 1,206 | 156.25% |
| DAL240517P00043000 | 2024-05-16 11:31AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,309 | 159.38% |
| DAL240517P00043500 | 2024-05-07 12:50PM EDT | 43.50 | 0.03 | 0.00 | 1.22 | 0.00 | - | 80 | 505 | 340.23% |
| DAL240517P00044000 | 2024-05-14 3:48PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,159 | 131.25% |
| DAL240517P00044500 | 2024-05-15 9:41AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 507 | 819 | 125.00% |
| DAL240517P00045000 | 2024-05-17 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 8,996 | 118.75% |
| DAL240517P00045500 | 2024-05-10 3:58PM EDT | 45.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 3 | 257 | 236.72% |
| DAL240517P00046000 | 2024-05-17 9:41AM EDT | 46.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 3,156 | 128.13% |
| DAL240517P00046500 | 2024-05-10 9:49AM EDT | 46.50 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 191 | 180.47% |
| DAL240517P00047000 | 2024-05-16 11:02AM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 69 | 9,953 | 87.50% |
| DAL240517P00047500 | 2024-05-14 12:42PM EDT | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 468 | 87.50% |
| DAL240517P00048000 | 2024-05-16 11:12AM EDT | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 480 | 2,616 | 85.94% |
| DAL240517P00048500 | 2024-05-16 12:13PM EDT | 48.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 4 | 1,283 | 107.03% |
| DAL240517P00049000 | 2024-05-17 11:58AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,838 | 59.38% |
| DAL240517P00049500 | 2024-05-17 12:39PM EDT | 49.50 | 0.01 | 0.00 | 0.72 | 0.00 | - | 14 | 2,011 | 133.59% |
| DAL240517P00050000 | 2024-05-17 11:17AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 4,347 | 50.00% |
| DAL240517P00051000 | 2024-05-17 2:45PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 52 | 1,996 | 32.81% |
| DAL240517P00052000 | 2024-05-17 3:12PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 458 | 1,221 | 16.41% |
| DAL240517P00052500 | 2024-05-17 3:31PM EDT | 52.50 | 0.01 | 0.01 | 0.03 | -0.31 | -96.88% | 171 | 819 | 9.38% |
| DAL240517P00053000 | 2024-05-17 3:39PM EDT | 53.00 | 0.26 | 0.23 | 0.24 | -0.33 | -55.93% | 1,894 | 1,775 | 0.00% |
| DAL240517P00054000 | 2024-05-17 2:38PM EDT | 54.00 | 1.33 | 1.21 | 1.43 | -0.17 | -11.33% | 96 | 370 | 50.78% |
| DAL240517P00055000 | 2024-05-17 9:49AM EDT | 55.00 | 2.16 | 2.20 | 2.30 | +0.91 | +72.80% | 5 | 84 | 40.63% |
| DAL240517P00056000 | 2024-05-16 3:52PM EDT | 56.00 | 3.39 | 3.20 | 3.30 | 0.00 | - | 9 | 6 | 54.69% |
| DAL240517P00057000 | 2024-05-16 9:51AM EDT | 57.00 | 3.75 | 4.20 | 4.30 | 0.00 | - | 2 | 7 | 68.75% |
| DAL240517P00057500 | 2024-05-16 9:51AM EDT | 57.50 | 4.25 | 3.95 | 4.80 | 0.00 | - | 17 | 20 | 75.00% |
| DAL240517P00058000 | 2024-05-15 12:33PM EDT | 58.00 | 4.65 | 5.05 | 5.25 | 0.00 | - | 8 | 7 | 0.00% |
| DAL240517P00060000 | 2024-05-15 10:13AM EDT | 60.00 | 6.75 | 6.90 | 7.30 | 0.00 | - | 5 | 0 | 106.25% |
| DAL240517P00065000 | 2024-05-15 10:13AM EDT | 65.00 | 11.75 | 12.15 | 12.25 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240517P00070000 | 2024-04-26 12:15PM EDT | 70.00 | 20.60 | 17.15 | 17.30 | 0.00 | - | 20 | 0 | 209.38% |
© 2024 Yahoo. All rights reserved.