Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 120 | 335 | 0.00% |
| DAL240517C00025000 | 2024-04-25 2:51PM EDT | 25.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 178 | 286 | 0.00% |
| DAL240517C00030000 | 2024-04-22 9:56AM EDT | 30.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 36 | 34 | 0.00% |
| DAL240517C00034000 | 2024-04-25 3:53PM EDT | 34.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 25 | 44 | 0.00% |
| DAL240517C00035000 | 2024-05-01 10:12AM EDT | 35.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 0.00% |
| DAL240517C00036000 | 2024-05-01 10:28AM EDT | 36.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 93 | 92 | 0.00% |
| DAL240517C00037000 | 2024-04-11 1:01PM EDT | 37.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| DAL240517C00038000 | 2024-04-30 11:16AM EDT | 38.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 18 | 24 | 0.00% |
| DAL240517C00039000 | 2024-04-23 1:50PM EDT | 39.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| DAL240517C00040000 | 2024-04-29 10:55AM EDT | 40.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 0.00% |
| DAL240517C00041000 | 2024-05-01 10:06AM EDT | 41.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| DAL240517C00042000 | 2024-05-01 2:31PM EDT | 42.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 648 | 0.00% |
| DAL240517C00042500 | 2024-04-22 12:32PM EDT | 42.50 | 6.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DAL240517C00043000 | 2024-04-30 3:55PM EDT | 43.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 3 | 396 | 0.00% |
| DAL240517C00043500 | 2024-04-26 9:47AM EDT | 43.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DAL240517C00044000 | 2024-05-01 2:35PM EDT | 44.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 491 | 0.00% |
| DAL240517C00044500 | 2024-04-22 1:36PM EDT | 44.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| DAL240517C00045000 | 2024-05-01 3:42PM EDT | 45.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 70 | 753 | 0.00% |
| DAL240517C00045500 | 2024-04-26 12:55PM EDT | 45.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| DAL240517C00046000 | 2024-05-01 11:18AM EDT | 46.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 18 | 3,729 | 0.00% |
| DAL240517C00046500 | 2024-04-29 11:05AM EDT | 46.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.00% |
| DAL240517C00047000 | 2024-05-01 3:08PM EDT | 47.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 17,390 | 0.00% |
| DAL240517C00047500 | 2024-05-01 3:37PM EDT | 47.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 53 | 176 | 0.00% |
| DAL240517C00048000 | 2024-05-01 1:39PM EDT | 48.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 58 | 6,534 | 0.00% |
| DAL240517C00048500 | 2024-05-01 3:30PM EDT | 48.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 275 | 0.00% |
| DAL240517C00049000 | 2024-05-01 12:37PM EDT | 49.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 201 | 7,051 | 0.00% |
| DAL240517C00049500 | 2024-05-01 3:59PM EDT | 49.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 164 | 651 | 0.00% |
| DAL240517C00050000 | 2024-05-01 3:59PM EDT | 50.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 809 | 39,040 | 0.00% |
| DAL240517C00051000 | 2024-05-01 3:59PM EDT | 51.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 7,806 | 8,138 | 3.13% |
| DAL240517C00052000 | 2024-05-01 2:55PM EDT | 52.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 60 | 794 | 6.25% |
| DAL240517C00052500 | 2024-05-01 3:38PM EDT | 52.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 286 | 6,049 | 6.25% |
| DAL240517C00053000 | 2024-05-01 3:49PM EDT | 53.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 125 | 679 | 6.25% |
| DAL240517C00054000 | 2024-05-01 11:25AM EDT | 54.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 1,259 | 12.50% |
| DAL240517C00055000 | 2024-05-01 3:54PM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 36 | 10,945 | 12.50% |
| DAL240517C00056000 | 2024-05-01 10:12AM EDT | 56.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| DAL240517C00057000 | 2024-05-01 11:54AM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 201 | 218 | 12.50% |
| DAL240517C00057500 | 2024-05-01 10:21AM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 136 | 12.50% |
| DAL240517C00058000 | 2024-05-01 10:08AM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 264 | 12.50% |
| DAL240517C00060000 | 2024-05-01 10:12AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 25.00% |
| DAL240517C00065000 | 2024-04-24 9:34AM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 60 | 25.00% |
| DAL240517C00070000 | 2024-04-10 11:48AM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
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 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| DAL240517P00030000 | 2024-04-17 9:45AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| DAL240517P00034000 | 2024-04-24 9:49AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 50.00% |
| DAL240517P00035000 | 2024-05-01 10:35AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 50.00% |
| DAL240517P00036000 | 2024-04-30 9:58AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 221 | 25.00% |
| DAL240517P00037000 | 2024-04-26 1:39PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 510 | 25.00% |
| DAL240517P00038000 | 2024-04-29 9:34AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 726 | 25.00% |
| DAL240517P00039000 | 2024-05-01 11:21AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 216 | 25.00% |
| DAL240517P00040000 | 2024-05-01 10:12AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 372 | 25.00% |
| DAL240517P00041000 | 2024-05-01 2:54PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 303 | 25.00% |
| DAL240517P00042000 | 2024-05-01 3:42PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 224 | 3,310 | 25.00% |
| DAL240517P00042500 | 2024-05-01 3:42PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 640 | 365 | 25.00% |
| DAL240517P00043000 | 2024-05-01 3:42PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 220 | 1,266 | 12.50% |
| DAL240517P00043500 | 2024-05-01 3:41PM EDT | 43.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 55 | 12.50% |
| DAL240517P00044000 | 2024-05-01 11:43AM EDT | 44.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3,159 | 12.50% |
| DAL240517P00044500 | 2024-04-30 3:54PM EDT | 44.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| DAL240517P00045000 | 2024-05-01 2:49PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,211 | 9,569 | 12.50% |
| DAL240517P00045500 | 2024-05-01 12:38PM EDT | 45.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| DAL240517P00046000 | 2024-05-01 3:32PM EDT | 46.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 28 | 3,313 | 12.50% |
| DAL240517P00046500 | 2024-05-01 2:38PM EDT | 46.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 65 | 12.50% |
| DAL240517P00047000 | 2024-05-01 3:18PM EDT | 47.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,001 | 9,985 | 6.25% |
| DAL240517P00047500 | 2024-05-01 1:39PM EDT | 47.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 42 | 293 | 6.25% |
| DAL240517P00048000 | 2024-05-01 3:45PM EDT | 48.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 168 | 2,684 | 6.25% |
| DAL240517P00048500 | 2024-05-01 3:37PM EDT | 48.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 112 | 568 | 3.13% |
| DAL240517P00049000 | 2024-05-01 3:04PM EDT | 49.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 682 | 2,738 | 3.13% |
| DAL240517P00049500 | 2024-05-01 3:54PM EDT | 49.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 183 | 1,958 | 1.56% |
| DAL240517P00050000 | 2024-05-01 3:59PM EDT | 50.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 358 | 999 | 0.10% |
| DAL240517P00051000 | 2024-05-01 3:59PM EDT | 51.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 204 | 232 | 0.00% |
| DAL240517P00052000 | 2024-05-01 2:34PM EDT | 52.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| DAL240517P00052500 | 2024-04-30 9:42AM EDT | 52.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| DAL240517P00053000 | 2024-04-26 9:50AM EDT | 53.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 27 | 25 | 0.00% |
| DAL240517P00055000 | 2024-04-29 3:15PM EDT | 55.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 0.00% |
| DAL240517P00056000 | 2024-04-23 10:37AM EDT | 56.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DAL240517P00057000 | 2024-04-22 10:48AM EDT | 57.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DAL240517P00058000 | 2024-05-01 3:05PM EDT | 58.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DAL240517P00060000 | 2024-05-01 2:38PM EDT | 60.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DAL240517P00065000 | 2024-04-23 12:30PM EDT | 65.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DAL240517P00070000 | 2024-04-26 12:15PM EDT | 70.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.