Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
CallsforMay 17, 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 | 28.60 | 29.30 | 0.00 | - | 120 | 0 | 409.38% |
| DAL240517C00025000 | 2024-04-25 2:51PM EDT | 25.00 | 24.20 | 28.10 | 28.35 | 0.00 | - | 178 | 0 | 50.00% |
| DAL240517C00030000 | 2024-05-14 9:38AM EDT | 30.00 | 23.30 | 23.15 | 23.50 | 0.00 | - | 4 | 5 | 317.97% |
| DAL240517C00034000 | 2024-05-13 10:59AM EDT | 34.00 | 19.35 | 19.15 | 19.30 | 0.00 | - | 19 | 19 | 50.00% |
| DAL240517C00035000 | 2024-05-14 9:38AM EDT | 35.00 | 18.30 | 18.15 | 18.30 | 0.00 | - | 1 | 1 | 50.00% |
| DAL240517C00036000 | 2024-05-08 10:16AM EDT | 36.00 | 16.50 | 16.80 | 17.30 | 0.00 | - | 93 | 0 | 217.19% |
| DAL240517C00037000 | 2024-05-13 3:57PM EDT | 37.00 | 16.05 | 16.15 | 16.30 | 0.00 | - | 8 | 8 | 50.00% |
| DAL240517C00038000 | 2024-04-30 11:16AM EDT | 38.00 | 15.40 | 15.15 | 15.30 | +2.80 | +22.22% | 25 | 0 | 50.00% |
| DAL240517C00039000 | 2024-05-07 3:40PM EDT | 39.00 | 14.40 | 14.15 | 14.30 | +1.02 | +7.62% | 13 | 0 | 50.00% |
| DAL240517C00040000 | 2024-05-15 10:06AM EDT | 40.00 | 13.43 | 13.15 | 13.30 | +0.33 | +2.52% | 11 | 41 | 50.00% |
| DAL240517C00041000 | 2024-05-13 3:49PM EDT | 41.00 | 12.30 | 12.15 | 12.30 | 0.00 | - | 11 | 12 | 50.00% |
| DAL240517C00042000 | 2024-05-14 9:33AM EDT | 42.00 | 11.40 | 11.10 | 11.25 | 0.00 | - | 2 | 18 | 118.75% |
| DAL240517C00042500 | 2024-04-22 12:32PM EDT | 42.50 | 6.44 | 10.45 | 10.80 | 0.00 | - | - | 0 | 135.16% |
| DAL240517C00043000 | 2024-05-10 12:34PM EDT | 43.00 | 9.30 | 10.15 | 10.30 | 0.00 | - | 18 | 0 | 50.00% |
| DAL240517C00043500 | 2024-05-13 3:41PM EDT | 43.50 | 9.95 | 9.70 | 9.80 | 0.00 | - | 4 | 4 | 103.13% |
| DAL240517C00044000 | 2024-05-13 3:41PM EDT | 44.00 | 9.45 | 9.05 | 9.25 | 0.00 | - | 2 | 32 | 98.44% |
| DAL240517C00044500 | 2024-05-02 10:35AM EDT | 44.50 | 6.14 | 8.55 | 8.75 | 0.00 | - | 15 | 0 | 92.97% |
| DAL240517C00045000 | 2024-05-14 10:27AM EDT | 45.00 | 8.05 | 8.20 | 8.30 | 0.00 | - | 2 | 89 | 87.50% |
| DAL240517C00045500 | 2024-05-10 12:20PM EDT | 45.50 | 7.00 | 7.65 | 7.80 | 0.00 | - | 1 | 0 | 50.00% |
| DAL240517C00046000 | 2024-05-15 12:19PM EDT | 46.00 | 7.35 | 7.20 | 7.30 | -0.55 | -6.96% | 11 | 50 | 78.13% |
| DAL240517C00046500 | 2024-05-06 3:39PM EDT | 46.50 | 6.39 | 6.65 | 6.80 | 0.00 | - | 12 | 0 | 50.00% |
| DAL240517C00047000 | 2024-05-15 12:49PM EDT | 47.00 | 6.40 | 6.20 | 6.30 | +0.29 | +4.75% | 10,004 | 15,131 | 67.97% |
| DAL240517C00047500 | 2024-05-10 9:30AM EDT | 47.50 | 5.43 | 5.15 | 5.80 | 0.00 | - | 4 | 7 | 76.95% |
| DAL240517C00048000 | 2024-05-15 10:23AM EDT | 48.00 | 5.30 | 5.15 | 5.30 | +0.13 | +2.51% | 3,064 | 3,077 | 71.09% |
| DAL240517C00048500 | 2024-05-15 11:46AM EDT | 48.50 | 4.70 | 4.70 | 4.80 | +0.05 | +1.08% | 2 | 28 | 53.13% |
| DAL240517C00049000 | 2024-05-15 11:25AM EDT | 49.00 | 4.19 | 4.15 | 4.30 | -0.06 | -1.41% | 235 | 6,108 | 59.38% |
| DAL240517C00049500 | 2024-05-14 1:14PM EDT | 49.50 | 3.90 | 2.63 | 3.80 | +0.25 | +6.85% | 2 | 633 | 53.71% |
| DAL240517C00050000 | 2024-05-15 1:45PM EDT | 50.00 | 3.27 | 3.00 | 3.35 | +0.02 | +0.62% | 20 | 14,919 | 54.49% |
| DAL240517C00051000 | 2024-05-15 1:54PM EDT | 51.00 | 2.25 | 2.14 | 2.29 | +0.03 | +1.35% | 13 | 8,824 | 34.57% |
| DAL240517C00052000 | 2024-05-15 1:13PM EDT | 52.00 | 1.41 | 1.34 | 1.39 | +0.08 | +6.02% | 28 | 1,923 | 30.66% |
| DAL240517C00052500 | 2024-05-15 1:08PM EDT | 52.50 | 1.00 | 0.94 | 0.99 | -0.01 | -0.99% | 55 | 4,742 | 28.91% |
| DAL240517C00053000 | 2024-05-15 1:47PM EDT | 53.00 | 0.63 | 0.60 | 0.64 | -0.08 | -11.27% | 270 | 4,784 | 27.05% |
| DAL240517C00054000 | 2024-05-15 1:52PM EDT | 54.00 | 0.19 | 0.18 | 0.21 | -0.10 | -34.48% | 10,585 | 3,458 | 26.07% |
| DAL240517C00055000 | 2024-05-15 1:35PM EDT | 55.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 712 | 11,094 | 28.71% |
| DAL240517C00056000 | 2024-05-15 10:07AM EDT | 56.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 70 | 709 | 35.16% |
| DAL240517C00057000 | 2024-05-15 9:30AM EDT | 57.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 334 | 44.53% |
| DAL240517C00057500 | 2024-05-15 12:14PM EDT | 57.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 234 | 46.09% |
| DAL240517C00058000 | 2024-05-15 9:30AM EDT | 58.00 | 0.01 | 0.01 | 0.75 | -0.04 | -80.00% | 1 | 270 | 93.36% |
| DAL240517C00059000 | 2024-05-13 9:57AM EDT | 59.00 | 0.01 | 0.01 | 0.72 | 0.00 | - | 10 | 112 | 103.71% |
| DAL240517C00060000 | 2024-05-15 12:52PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 33 | 325 | 60.16% |
| DAL240517C00065000 | 2024-04-24 9:34AM EDT | 65.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 15 | 60 | 81.25% |
| DAL240517C00070000 | 2024-05-06 1:15PM EDT | 70.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 73 | 76 | 109.38% |
PutsforMay 17, 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 | 318.75% |
| DAL240517P00030000 | 2024-04-17 9:45AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 262.50% |
| DAL240517P00034000 | 2024-05-10 12:57PM EDT | 34.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 29 | 229.69% |
| DAL240517P00035000 | 2024-05-01 10:35AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 108 | 184.38% |
| DAL240517P00036000 | 2024-05-08 10:04AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,155 | 156.25% |
| DAL240517P00037000 | 2024-05-10 9:53AM EDT | 37.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 1,120 | 217.19% |
| DAL240517P00038000 | 2024-05-09 11:30AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 738 | 153.13% |
| DAL240517P00039000 | 2024-05-09 10:54AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 463 | 125.00% |
| DAL240517P00040000 | 2024-05-14 11:57AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,325 | 115.63% |
| DAL240517P00041000 | 2024-05-13 12:01PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 285 | 115.63% |
| DAL240517P00042000 | 2024-05-10 10:04AM EDT | 42.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 642 | 3,218 | 180.47% |
| DAL240517P00042500 | 2024-05-13 12:32PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 1,206 | 93.75% |
| DAL240517P00043000 | 2024-05-14 11:57AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,309 | 87.50% |
| DAL240517P00043500 | 2024-05-07 12:50PM EDT | 43.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 80 | 505 | 84.38% |
| DAL240517P00044000 | 2024-05-14 3:48PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,159 | 81.25% |
| DAL240517P00044500 | 2024-05-15 9:41AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 507 | 333 | 75.00% |
| DAL240517P00045000 | 2024-05-15 10:33AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 8,997 | 71.88% |
| DAL240517P00045500 | 2024-05-10 3:58PM EDT | 45.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 257 | 108.59% |
| DAL240517P00046000 | 2024-05-15 10:33AM EDT | 46.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 3,156 | 71.88% |
| DAL240517P00046500 | 2024-05-10 9:49AM EDT | 46.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 191 | 96.48% |
| DAL240517P00047000 | 2024-05-15 12:54PM EDT | 47.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 6 | 10,833 | 59.38% |
| DAL240517P00047500 | 2024-05-14 12:42PM EDT | 47.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 468 | 60.94% |
| DAL240517P00048000 | 2024-05-15 12:27PM EDT | 48.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 2,622 | 56.25% |
| DAL240517P00048500 | 2024-05-14 11:28AM EDT | 48.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 10 | 778 | 101.37% |
| DAL240517P00049000 | 2024-05-15 10:51AM EDT | 49.00 | 0.02 | 0.01 | 0.07 | -0.13 | -86.67% | 2 | 2,886 | 52.34% |
| DAL240517P00049500 | 2024-05-14 10:23AM EDT | 49.50 | 0.01 | 0.01 | 0.10 | -0.02 | -66.67% | 1 | 2,013 | 50.20% |
| DAL240517P00050000 | 2024-05-15 10:34AM EDT | 50.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 7 | 4,377 | 43.75% |
| DAL240517P00051000 | 2024-05-15 1:41PM EDT | 51.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 147 | 2,037 | 32.42% |
| DAL240517P00052000 | 2024-05-15 1:52PM EDT | 52.00 | 0.12 | 0.11 | 0.14 | -0.10 | -45.45% | 152 | 1,292 | 28.81% |
| DAL240517P00052500 | 2024-05-15 1:09PM EDT | 52.50 | 0.20 | 0.20 | 0.24 | -0.14 | -41.18% | 99 | 783 | 27.44% |
| DAL240517P00053000 | 2024-05-15 1:37PM EDT | 53.00 | 0.33 | 0.36 | 0.40 | -0.21 | -38.89% | 142 | 1,796 | 26.27% |
| DAL240517P00054000 | 2024-05-15 11:44AM EDT | 54.00 | 1.04 | 0.94 | 0.99 | -0.08 | -7.14% | 248 | 814 | 26.37% |
| DAL240517P00055000 | 2024-05-15 11:30AM EDT | 55.00 | 1.25 | 1.80 | 1.87 | -0.61 | -32.80% | 6 | 81 | 31.45% |
| DAL240517P00056000 | 2024-05-13 2:36PM EDT | 56.00 | 2.71 | 2.75 | 3.25 | 0.00 | - | 6 | 15 | 55.47% |
| DAL240517P00057000 | 2024-05-14 10:27AM EDT | 57.00 | 3.50 | 3.75 | 5.05 | -0.50 | -12.50% | 2 | 5 | 98.44% |
| DAL240517P00057500 | 2024-05-15 9:31AM EDT | 57.50 | 4.00 | 4.25 | 4.75 | -1.10 | -21.57% | 12 | 0 | 73.63% |
| DAL240517P00058000 | 2024-05-15 12:33PM EDT | 58.00 | 4.65 | 4.75 | 5.45 | -0.77 | -14.21% | 8 | 1 | 88.67% |
| DAL240517P00060000 | 2024-05-15 10:13AM EDT | 60.00 | 6.75 | 6.75 | 7.95 | -0.06 | -0.88% | 5 | 0 | 133.11% |
| DAL240517P00065000 | 2024-05-15 10:13AM EDT | 65.00 | 11.75 | 11.75 | 11.85 | -4.15 | -26.10% | 2 | 0 | 99.22% |
| DAL240517P00070000 | 2024-04-26 12:15PM EDT | 70.00 | 20.60 | 16.75 | 17.75 | 0.00 | - | 20 | 0 | 220.51% |
© 2024 Yahoo. All rights reserved.