Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 30.20 | +1.85 | +6.53% | 1 | 120 | 18.00 | 0.05 | 0.00 | - | 1 | 1,857 |
| 23.83 | 0.00 | - | 6 | 428 | 20.00 | 0.01 | 0.00 | - | 3 | 826 |
| 21.25 | 0.00 | - | 1 | 178 | 21.00 | 0.04 | 0.00 | - | 43 | 344 |
| 24.92 | 0.00 | - | 1 | 200 | 22.00 | 0.04 | 0.00 | - | 50 | 111 |
| 24.85 | 0.00 | - | 2 | 577 | 23.00 | 0.05 | 0.00 | - | 1 | 517 |
| 24.80 | 0.00 | - | 2 | 106 | 24.00 | 0.01 | 0.00 | - | 6 | 56 |
| 24.30 | -1.35 | -5.26% | 58 | 1,036 | 25.00 | 0.02 | 0.00 | - | 4 | 1,908 |
| 22.30 | -0.90 | -3.88% | 38 | 147 | 27.00 | 0.04 | 0.00 | - | 10 | 438 |
| 23.00 | 0.00 | - | 1 | 805 | 28.00 | 0.01 | 0.00 | - | 1 | 1,180 |
| 20.00 | 0.00 | - | 18 | 69 | 29.00 | 0.01 | 0.00 | - | 2 | 1,353 |
| 20.55 | 0.00 | - | 15 | 892 | 30.00 | 0.01 | 0.00 | - | 50 | 8,707 |
| 19.70 | 0.00 | - | 1 | 76 | 31.00 | 0.01 | 0.00 | - | 1 | 5,224 |
| 16.47 | -2.28 | -12.16% | 2 | 3,598 | 32.00 | 0.01 | 0.00 | - | 1 | 5,329 |
| 16.64 | 0.00 | - | 1 | 961 | 33.00 | 0.01 | 0.00 | - | 52 | 2,057 |
| 20.00 | 0.00 | - | 5 | 799 | 34.00 | 0.01 | 0.00 | - | 1 | 775 |
| 13.65 | -2.05 | -13.06% | 2 | 2,433 | 35.00 | 0.01 | 0.00 | - | 11 | 6,183 |
| 14.36 | 0.00 | - | 2 | 739 | 36.00 | 0.01 | 0.00 | - | 17 | 568 |
| 11.80 | -1.99 | -14.43% | 1 | 1,234 | 37.00 | 0.01 | 0.00 | - | 20 | 4,164 |
| 12.68 | 0.00 | - | 2 | 642 | 38.00 | 0.01 | 0.00 | - | 336 | 2,064 |
| 8.10 | -3.43 | -29.75% | 2 | 1,525 | 39.00 | 0.01 | 0.00 | - | 303 | 1,580 |
| 9.05 | -1.63 | -15.26% | 3 | 3,328 | 40.00 | 0.03 | +0.02 | +200.00% | 708 | 3,441 |
| 8.15 | -0.87 | -9.65% | 46 | 1,797 | 41.00 | 0.03 | 0.00 | - | 45 | 1,284 |
| 6.60 | -1.97 | -22.99% | 22 | 7,305 | 42.00 | 0.03 | 0.00 | - | 202 | 2,695 |
| 5.65 | -1.42 | -20.08% | 8 | 2,739 | 43.00 | 0.05 | +0.03 | +150.00% | 75 | 3,560 |
| 7.55 | 0.00 | - | 4 | 5 | 44.00 | 0.07 | +0.03 | +75.00% | 36 | 91 |
| 4.09 | -0.96 | -19.01% | 141 | 10,319 | 45.00 | 0.08 | +0.03 | +60.00% | 1,042 | 5,911 |
| - | - | - | - | - | 45.50 | 0.16 | +0.10 | +166.67% | 164 | 2 |
| 2.86 | -1.14 | -28.50% | 10 | 1 | 46.00 | 0.13 | +0.06 | +85.71% | 1,461 | 659 |
| - | - | - | - | - | 46.50 | 0.23 | +0.13 | +130.00% | 26 | 18 |
| 1.98 | -1.25 | -38.70% | 676 | 5,481 | 47.00 | 0.27 | +0.13 | +92.86% | 2,075 | 6,038 |
| 1.57 | -1.73 | -52.42% | 547 | 109 | 47.50 | 0.37 | +0.16 | +76.19% | 878 | 151 |
| 1.25 | -1.10 | -46.81% | 2,254 | 1,184 | 48.00 | 0.51 | +0.28 | +121.74% | 1,276 | 1,762 |
| 0.91 | -1.01 | -52.60% | 710 | 238 | 48.50 | 0.80 | +0.45 | +128.57% | 446 | 1,120 |
| 0.66 | -1.04 | -61.18% | 2,010 | 506 | 49.00 | 1.03 | +0.64 | +164.10% | 417 | 1,715 |
| 0.44 | -0.82 | -65.08% | 155 | 1,689 | 49.50 | 1.26 | +0.77 | +157.14% | 159 | 1,284 |
| 0.34 | -0.71 | -67.62% | 3,411 | 16,230 | 50.00 | 1.60 | +0.92 | +135.29% | 1,322 | 11,452 |
| 0.15 | -0.38 | -71.70% | 2,501 | 3,624 | 51.00 | 2.58 | +1.31 | +103.15% | 91 | 1,055 |
| 0.08 | -0.20 | -71.43% | 157 | 2,236 | 52.00 | 3.43 | +1.43 | +71.50% | 87 | 721 |
| 0.04 | -0.16 | -80.00% | 175 | 16,344 | 52.50 | 3.82 | +0.90 | +30.82% | 19 | 3,002 |
| 0.05 | -0.07 | -58.33% | 61 | 1,886 | 53.00 | 5.26 | +1.83 | +53.35% | 5 | 194 |
| 0.04 | -0.02 | -33.33% | 42 | 1,370 | 54.00 | 3.40 | 0.00 | - | 10 | 31 |
| 0.03 | -0.01 | -25.00% | 241 | 61,560 | 55.00 | 7.02 | +2.49 | +54.97% | 12 | 581 |
| 0.02 | 0.00 | - | 2 | 867 | 56.00 | 7.30 | +0.70 | +10.61% | 6 | 4 |
| 0.04 | 0.00 | - | 50 | 225 | 57.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 37 | 3,118 | 57.50 | 7.40 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 710 | 209 | 58.00 | 8.05 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 78 | 59.00 | 8.00 | 0.00 | - | 4 | 7 |
| 0.01 | -0.02 | -66.67% | 17 | 27,086 | 60.00 | 9.20 | 0.00 | - | 5 | 30 |
| 0.01 | 0.00 | - | 2 | 106 | 61.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 200 | 252 | 62.00 | 11.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 9 | 518 | 62.50 | 11.95 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 100 | 88 | 63.00 | 12.45 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 100 | 275 | 64.00 | 13.45 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 1,671 | 65.00 | 14.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 30 | 1,322 | 70.00 | 36.90 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.