Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 28.50 | 29.10 | 0.00 | - | 120 | 335 | 310.16% |
| DAL240517C00025000 | 2024-04-25 2:51PM EDT | 25.00 | 24.20 | 26.45 | 28.30 | 0.00 | - | 178 | 286 | 385.16% |
| DAL240517C00030000 | 2024-04-22 9:56AM EDT | 30.00 | 18.45 | 22.50 | 23.55 | 0.00 | - | 36 | 34 | 269.53% |
| DAL240517C00034000 | 2024-05-08 10:16AM EDT | 34.00 | 18.45 | 18.55 | 19.10 | -0.05 | -0.27% | 1 | 46 | 190.23% |
| DAL240517C00035000 | 2024-05-08 10:16AM EDT | 35.00 | 17.50 | 17.50 | 18.70 | 0.00 | - | 3 | 21 | 215.23% |
| DAL240517C00036000 | 2024-05-08 10:16AM EDT | 36.00 | 16.50 | 16.55 | 17.50 | 0.00 | - | 1 | 91 | 195.12% |
| DAL240517C00037000 | 2024-05-08 10:40AM EDT | 37.00 | 15.68 | 15.55 | 16.75 | 0.00 | - | 3 | 7 | 196.29% |
| DAL240517C00038000 | 2024-04-30 11:16AM EDT | 38.00 | 12.60 | 14.50 | 15.00 | 0.00 | - | 18 | 24 | 137.11% |
| DAL240517C00039000 | 2024-05-07 3:40PM EDT | 39.00 | 13.38 | 13.50 | 14.60 | 0.00 | - | 2 | 17 | 164.06% |
| DAL240517C00040000 | 2024-05-10 9:50AM EDT | 40.00 | 12.87 | 12.55 | 13.30 | +0.34 | +2.71% | 25 | 134 | 141.02% |
| DAL240517C00041000 | 2024-05-01 10:06AM EDT | 41.00 | 8.70 | 11.50 | 12.40 | 0.00 | - | 1 | 25 | 133.40% |
| DAL240517C00042000 | 2024-05-10 12:42PM EDT | 42.00 | 10.55 | 10.50 | 10.65 | -0.01 | -0.09% | 1 | 590 | 82.81% |
| DAL240517C00042500 | 2024-04-22 12:32PM EDT | 42.50 | 6.44 | 10.00 | 11.25 | 0.00 | - | - | 1 | 132.52% |
| DAL240517C00043000 | 2024-05-10 12:34PM EDT | 43.00 | 9.30 | 9.50 | 10.25 | -0.12 | -1.27% | 4 | 387 | 106.45% |
| DAL240517C00043500 | 2024-04-26 9:47AM EDT | 43.50 | 6.45 | 9.00 | 10.30 | 0.00 | - | 1 | 4 | 123.63% |
| DAL240517C00044000 | 2024-05-10 2:17PM EDT | 44.00 | 8.45 | 8.55 | 8.65 | -0.40 | -4.52% | 3 | 468 | 67.97% |
| DAL240517C00044500 | 2024-05-02 10:35AM EDT | 44.50 | 6.14 | 8.05 | 8.20 | 0.00 | - | 15 | 17 | 57.81% |
| DAL240517C00045000 | 2024-05-10 3:41PM EDT | 45.00 | 7.49 | 7.55 | 7.65 | -0.29 | -3.73% | 31 | 633 | 60.55% |
| DAL240517C00045500 | 2024-05-10 12:20PM EDT | 45.50 | 7.00 | 7.00 | 8.05 | +0.61 | +9.55% | 1 | 18 | 94.04% |
| DAL240517C00046000 | 2024-05-10 2:21PM EDT | 46.00 | 6.45 | 6.55 | 7.30 | +0.02 | +0.31% | 11 | 3,663 | 81.93% |
| DAL240517C00046500 | 2024-05-06 3:39PM EDT | 46.50 | 6.39 | 6.05 | 6.15 | 0.00 | - | 1 | 34 | 49.61% |
| DAL240517C00047000 | 2024-05-10 3:49PM EDT | 47.00 | 5.45 | 5.55 | 5.65 | -0.35 | -6.03% | 69 | 17,344 | 46.09% |
| DAL240517C00047500 | 2024-05-10 9:30AM EDT | 47.50 | 5.43 | 5.05 | 5.85 | +1.66 | +44.03% | 15 | 176 | 69.04% |
| DAL240517C00048000 | 2024-05-10 1:40PM EDT | 48.00 | 4.50 | 4.55 | 4.65 | -0.30 | -6.25% | 180 | 6,327 | 39.06% |
| DAL240517C00048500 | 2024-05-09 11:54AM EDT | 48.50 | 4.13 | 3.20 | 5.30 | -0.19 | -4.40% | 3 | 233 | 99.80% |
| DAL240517C00049000 | 2024-05-10 3:29PM EDT | 49.00 | 3.51 | 3.55 | 4.20 | -0.34 | -8.83% | 212 | 6,649 | 66.89% |
| DAL240517C00049500 | 2024-05-10 11:38AM EDT | 49.50 | 2.92 | 3.05 | 3.20 | -0.43 | -12.84% | 13 | 625 | 33.01% |
| DAL240517C00050000 | 2024-05-10 3:55PM EDT | 50.00 | 2.66 | 2.59 | 2.69 | -0.24 | -8.28% | 294 | 15,090 | 28.13% |
| DAL240517C00051000 | 2024-05-10 3:42PM EDT | 51.00 | 1.70 | 1.75 | 1.82 | -0.34 | -16.67% | 2,219 | 11,934 | 26.86% |
| DAL240517C00052000 | 2024-05-10 3:59PM EDT | 52.00 | 1.05 | 1.04 | 1.08 | -0.21 | -16.67% | 1,188 | 1,366 | 25.68% |
| DAL240517C00052500 | 2024-05-10 3:59PM EDT | 52.50 | 0.75 | 0.74 | 0.78 | -0.20 | -21.05% | 1,084 | 6,727 | 25.10% |
| DAL240517C00053000 | 2024-05-10 3:59PM EDT | 53.00 | 0.52 | 0.52 | 0.55 | -0.18 | -25.71% | 280 | 4,663 | 25.10% |
| DAL240517C00054000 | 2024-05-10 3:59PM EDT | 54.00 | 0.22 | 0.21 | 0.24 | -0.17 | -43.59% | 2,405 | 1,965 | 25.10% |
| DAL240517C00055000 | 2024-05-10 3:58PM EDT | 55.00 | 0.09 | 0.07 | 0.10 | -0.07 | -43.75% | 231 | 11,528 | 25.98% |
| DAL240517C00056000 | 2024-05-09 10:53AM EDT | 56.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 2 | 59 | 29.49% |
| DAL240517C00057000 | 2024-05-10 3:01PM EDT | 57.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 200 | 237 | 50.59% |
| DAL240517C00057500 | 2024-05-10 11:11AM EDT | 57.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 234 | 37.50% |
| DAL240517C00058000 | 2024-05-09 11:44AM EDT | 58.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 268 | 38.67% |
| DAL240517C00059000 | 2024-05-08 12:57PM EDT | 59.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 102 | 42.19% |
| DAL240517C00060000 | 2024-05-10 2:17PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 310 | 44.53% |
| DAL240517C00065000 | 2024-04-24 9:34AM EDT | 65.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 15 | 60 | 56.25% |
| DAL240517C00070000 | 2024-05-06 1:15PM EDT | 70.00 | 0.19 | 0.00 | 0.19 | 0.00 | - | 73 | 76 | 107.42% |
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 | 206.25% |
| DAL240517P00030000 | 2024-04-17 9:45AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 159.38% |
| DAL240517P00034000 | 2024-05-10 12:57PM EDT | 34.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 20 | 39 | 126.56% |
| DAL240517P00035000 | 2024-05-01 10:35AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 108 | 118.75% |
| DAL240517P00036000 | 2024-05-08 10:04AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 1,155 | 96.88% |
| DAL240517P00037000 | 2024-05-08 10:05AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,121 | 93.75% |
| DAL240517P00038000 | 2024-05-09 11:30AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 738 | 96.88% |
| DAL240517P00039000 | 2024-05-09 10:54AM EDT | 39.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 95 | 463 | 123.44% |
| DAL240517P00040000 | 2024-05-10 2:03PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,327 | 71.88% |
| DAL240517P00041000 | 2024-05-10 9:56AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 381 | 71.88% |
| DAL240517P00042000 | 2024-05-10 10:04AM EDT | 42.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 56 | 3,274 | 71.88% |
| DAL240517P00042500 | 2024-05-10 9:50AM EDT | 42.50 | 0.05 | 0.01 | 0.03 | +0.03 | +150.00% | 3 | 1,057 | 68.75% |
| DAL240517P00043000 | 2024-05-10 3:45PM EDT | 43.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 1,240 | 65.63% |
| DAL240517P00043500 | 2024-05-07 12:50PM EDT | 43.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 539 | 505 | 62.50% |
| DAL240517P00044000 | 2024-05-10 3:25PM EDT | 44.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 12 | 3,164 | 75.39% |
| DAL240517P00044500 | 2024-05-10 3:27PM EDT | 44.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 105 | 416 | 55.47% |
| DAL240517P00045000 | 2024-05-10 11:52AM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 104 | 9,099 | 52.34% |
| DAL240517P00045500 | 2024-05-10 3:58PM EDT | 45.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 202 | 174 | 52.34% |
| DAL240517P00046000 | 2024-05-10 2:20PM EDT | 46.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 3,165 | 48.83% |
| DAL240517P00046500 | 2024-05-10 9:49AM EDT | 46.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 7 | 184 | 45.70% |
| DAL240517P00047000 | 2024-05-10 12:57PM EDT | 47.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 11 | 9,767 | 42.19% |
| DAL240517P00047500 | 2024-05-10 9:46AM EDT | 47.50 | 0.10 | 0.01 | 0.03 | +0.06 | +150.00% | 1 | 468 | 38.67% |
| DAL240517P00048000 | 2024-05-10 11:49AM EDT | 48.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 9 | 2,659 | 35.55% |
| DAL240517P00048500 | 2024-05-10 2:51PM EDT | 48.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 15 | 776 | 33.99% |
| DAL240517P00049000 | 2024-05-10 3:53PM EDT | 49.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 131 | 2,787 | 33.01% |
| DAL240517P00049500 | 2024-05-10 2:35PM EDT | 49.50 | 0.09 | 0.06 | 0.07 | +0.01 | +12.50% | 28 | 2,016 | 30.27% |
| DAL240517P00050000 | 2024-05-10 3:57PM EDT | 50.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 74 | 4,336 | 28.91% |
| DAL240517P00051000 | 2024-05-10 3:53PM EDT | 51.00 | 0.27 | 0.22 | 0.25 | 0.00 | - | 544 | 889 | 28.32% |
| DAL240517P00052000 | 2024-05-10 3:55PM EDT | 52.00 | 0.53 | 0.49 | 0.52 | +0.02 | +3.92% | 982 | 961 | 27.15% |
| DAL240517P00052500 | 2024-05-10 3:45PM EDT | 52.50 | 0.68 | 0.69 | 0.73 | -0.02 | -2.86% | 689 | 612 | 26.86% |
| DAL240517P00053000 | 2024-05-10 3:14PM EDT | 53.00 | 1.04 | 0.96 | 1.00 | +0.06 | +6.12% | 370 | 316 | 26.86% |
| DAL240517P00054000 | 2024-05-10 11:14AM EDT | 54.00 | 1.78 | 1.57 | 1.73 | +0.23 | +14.84% | 3 | 88 | 29.00% |
| DAL240517P00055000 | 2024-05-09 10:10AM EDT | 55.00 | 2.65 | 2.44 | 2.63 | -0.10 | -3.64% | 3 | 81 | 33.89% |
| DAL240517P00056000 | 2024-05-09 11:07AM EDT | 56.00 | 3.35 | 3.45 | 3.60 | 0.00 | - | 12 | 14 | 40.43% |
| DAL240517P00057000 | 2024-05-02 12:19PM EDT | 57.00 | 6.50 | 3.70 | 4.60 | 0.00 | - | 5 | 5 | 47.95% |
| DAL240517P00057500 | 2024-05-08 10:16AM EDT | 57.50 | 5.10 | 4.15 | 5.10 | 0.00 | - | 66 | 25 | 51.56% |
| DAL240517P00058000 | 2024-05-06 2:37PM EDT | 58.00 | 5.42 | 5.15 | 5.60 | 0.00 | - | 1 | 2 | 55.08% |
| DAL240517P00060000 | 2024-05-01 2:38PM EDT | 60.00 | 10.20 | 6.25 | 7.60 | 0.00 | - | 1 | 11 | 68.46% |
| DAL240517P00065000 | 2024-04-23 12:30PM EDT | 65.00 | 15.90 | 11.65 | 12.55 | 0.00 | - | - | 0 | 92.19% |
| DAL240517P00070000 | 2024-04-26 12:15PM EDT | 70.00 | 20.60 | 16.75 | 17.55 | 0.00 | - | 20 | 0 | 116.41% |
© 2024 Yahoo. All rights reserved.