Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00030000 | 2024-04-09 2:06PM EDT | 30.00 | 17.19 | 21.15 | 21.25 | 0.00 | - | - | 30 | 170.31% |
| DAL240510C00039000 | 2024-05-01 10:09AM EDT | 39.00 | 10.60 | 12.15 | 12.25 | 0.00 | - | 1 | 7 | 94.53% |
| DAL240510C00040000 | 2024-04-19 1:55PM EDT | 40.00 | 8.27 | 11.15 | 11.30 | 0.00 | - | 1 | 7 | 91.21% |
| DAL240510C00041000 | 2024-04-19 3:35PM EDT | 41.00 | 6.85 | 10.15 | 10.25 | 0.00 | - | 2 | 23 | 79.69% |
| DAL240510C00042000 | 2024-05-02 1:33PM EDT | 42.00 | 8.90 | 9.15 | 9.75 | +0.75 | +9.20% | 19 | 45 | 97.85% |
| DAL240510C00043000 | 2024-05-02 1:41PM EDT | 43.00 | 7.80 | 8.15 | 8.85 | +1.05 | +15.56% | 1 | 22 | 92.58% |
| DAL240510C00044000 | 2024-05-01 12:24PM EDT | 44.00 | 5.55 | 7.15 | 7.45 | 0.00 | - | 1 | 71 | 68.56% |
| DAL240510C00044500 | 2024-05-02 11:07AM EDT | 44.50 | 6.15 | 6.70 | 6.80 | +0.65 | +11.82% | 3 | 9 | 59.96% |
| DAL240510C00045000 | 2024-05-02 1:43PM EDT | 45.00 | 5.81 | 6.15 | 6.30 | +0.61 | +11.73% | 7 | 70 | 53.71% |
| DAL240510C00045500 | 2024-05-02 1:43PM EDT | 45.50 | 5.30 | 5.65 | 6.65 | +0.40 | +8.16% | 2 | 13 | 77.93% |
| DAL240510C00046000 | 2024-05-02 1:26PM EDT | 46.00 | 4.85 | 5.15 | 5.30 | +0.42 | +9.48% | 1 | 741 | 52.44% |
| DAL240510C00046500 | 2024-05-02 2:28PM EDT | 46.50 | 4.55 | 4.70 | 5.45 | +0.75 | +19.74% | 5 | 9 | 64.45% |
| DAL240510C00047000 | 2024-05-02 11:23AM EDT | 47.00 | 3.80 | 4.20 | 4.30 | +0.79 | +26.25% | 3 | 291 | 44.34% |
| DAL240510C00047500 | 2024-05-01 1:37PM EDT | 47.50 | 3.16 | 3.70 | 3.85 | +0.71 | +28.98% | 2 | 71 | 43.26% |
| DAL240510C00048000 | 2024-05-02 3:26PM EDT | 48.00 | 3.30 | 3.25 | 3.35 | +0.75 | +30.99% | 45 | 245 | 38.97% |
| DAL240510C00048500 | 2024-05-02 1:57PM EDT | 48.50 | 2.72 | 2.85 | 2.92 | +0.70 | +34.65% | 25 | 61 | 37.99% |
| DAL240510C00049000 | 2024-05-02 2:22PM EDT | 49.00 | 2.36 | 2.41 | 2.47 | +0.84 | +55.26% | 14 | 331 | 35.45% |
| DAL240510C00049500 | 2024-05-02 2:23PM EDT | 49.50 | 1.92 | 2.00 | 2.06 | +0.55 | +40.15% | 96 | 212 | 33.89% |
| DAL240510C00050000 | 2024-05-02 3:25PM EDT | 50.00 | 1.66 | 1.66 | 1.70 | +0.59 | +55.14% | 490 | 13,332 | 33.25% |
| DAL240510C00051000 | 2024-05-02 3:24PM EDT | 51.00 | 1.01 | 1.00 | 1.05 | +0.40 | +65.57% | 133 | 270 | 31.06% |
| DAL240510C00052000 | 2024-05-02 3:22PM EDT | 52.00 | 0.57 | 0.56 | 0.59 | +0.22 | +62.86% | 265 | 807 | 30.08% |
| DAL240510C00053000 | 2024-05-02 3:24PM EDT | 53.00 | 0.29 | 0.28 | 0.30 | +0.11 | +61.11% | 149 | 190 | 29.59% |
| DAL240510C00054000 | 2024-05-02 3:19PM EDT | 54.00 | 0.13 | 0.13 | 0.15 | +0.04 | +44.44% | 6 | 18 | 30.08% |
| DAL240510C00055000 | 2024-05-02 3:01PM EDT | 55.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 43 | 196 | 30.66% |
| DAL240510C00056000 | 2024-05-02 1:00PM EDT | 56.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 2 | 254 | 47.95% |
| DAL240510C00057000 | 2024-05-01 11:46AM EDT | 57.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 239 | 37.50% |
| DAL240510C00058000 | 2024-04-23 3:51PM EDT | 58.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 120 | 55 | 54.10% |
| DAL240510C00070000 | 2024-04-10 9:56AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 8 | 85.16% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00035000 | 2024-04-08 10:34AM EDT | 35.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | - | 1 | 167.97% |
| DAL240510P00037000 | 2024-04-12 2:11PM EDT | 37.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 200 | 160 | 147.85% |
| DAL240510P00038000 | 2024-05-01 9:50AM EDT | 38.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 497 | 84.38% |
| DAL240510P00039000 | 2024-04-16 12:42PM EDT | 39.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 75 | 64.06% |
| DAL240510P00040000 | 2024-05-02 12:31PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 452 | 59.38% |
| DAL240510P00041000 | 2024-04-29 10:22AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 157 | 53.13% |
| DAL240510P00042000 | 2024-04-29 9:54AM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 207 | 51.56% |
| DAL240510P00042500 | 2024-05-02 2:09PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 72 | 49.22% |
| DAL240510P00043000 | 2024-05-02 10:19AM EDT | 43.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 10 | 189 | 79.69% |
| DAL240510P00043500 | 2024-05-01 10:19AM EDT | 43.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 220 | 116 | 86.91% |
| DAL240510P00044000 | 2024-05-02 1:21PM EDT | 44.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 8 | 108 | 50.00% |
| DAL240510P00045000 | 2024-05-01 3:00PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 26 | 875 | 73.34% |
| DAL240510P00045500 | 2024-04-29 10:59AM EDT | 45.50 | 0.07 | 0.01 | 0.13 | 0.00 | - | 55 | 218 | 51.37% |
| DAL240510P00046000 | 2024-05-02 11:55AM EDT | 46.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 7 | 269 | 42.58% |
| DAL240510P00046500 | 2024-05-02 1:21PM EDT | 46.50 | 0.04 | 0.00 | 0.06 | -0.07 | -63.64% | 29 | 37 | 36.72% |
| DAL240510P00047000 | 2024-05-02 2:27PM EDT | 47.00 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 38 | 688 | 34.57% |
| DAL240510P00047500 | 2024-05-02 2:33PM EDT | 47.50 | 0.09 | 0.07 | 0.09 | -0.14 | -60.87% | 3 | 52 | 33.01% |
| DAL240510P00048000 | 2024-05-02 3:24PM EDT | 48.00 | 0.12 | 0.11 | 0.12 | -0.31 | -72.09% | 105 | 446 | 31.64% |
| DAL240510P00048500 | 2024-05-02 2:33PM EDT | 48.50 | 0.17 | 0.15 | 0.18 | -0.14 | -45.16% | 80 | 89 | 31.35% |
| DAL240510P00049000 | 2024-05-02 3:21PM EDT | 49.00 | 0.23 | 0.22 | 0.24 | -0.27 | -54.00% | 177 | 479 | 30.08% |
| DAL240510P00049500 | 2024-05-02 2:39PM EDT | 49.50 | 0.36 | 0.31 | 0.33 | -0.31 | -46.27% | 69 | 226 | 29.20% |
| DAL240510P00050000 | 2024-05-02 3:20PM EDT | 50.00 | 0.44 | 0.43 | 0.46 | -0.51 | -53.68% | 630 | 543 | 28.71% |
| DAL240510P00051000 | 2024-05-02 3:12PM EDT | 51.00 | 0.84 | 0.81 | 0.84 | -0.69 | -45.10% | 82 | 443 | 27.93% |
| DAL240510P00052000 | 2024-05-02 2:28PM EDT | 52.00 | 1.51 | 1.34 | 1.38 | -0.32 | -17.49% | 7 | 8 | 26.71% |
| DAL240510P00053000 | 2024-05-02 2:18PM EDT | 53.00 | 2.20 | 2.04 | 2.10 | -0.70 | -24.14% | 1 | 9 | 25.68% |
| DAL240510P00060000 | 2024-04-12 9:49AM EDT | 60.00 | 13.30 | 8.60 | 8.90 | 0.00 | - | 10 | 0 | 42.19% |
© 2024 Yahoo. All rights reserved.