Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524C00039000 | 2024-04-16 10:52AM EDT | 39.00 | 7.20 | 11.50 | 11.65 | 0.00 | - | - | 2 | 0.00% |
| DAL240524C00040000 | 2024-04-16 11:55AM EDT | 40.00 | 6.85 | 10.55 | 10.70 | 0.00 | - | - | 4 | 46.88% |
| DAL240524C00041000 | 2024-04-19 3:47PM EDT | 41.00 | 6.95 | 9.55 | 10.55 | 0.00 | - | 1 | 1 | 67.68% |
| DAL240524C00042000 | 2024-04-19 2:52PM EDT | 42.00 | 6.28 | 8.50 | 8.70 | 0.00 | - | 60 | 84 | 38.67% |
| DAL240524C00043000 | 2024-05-01 1:58PM EDT | 43.00 | 7.60 | 7.00 | 7.75 | +0.95 | +14.29% | 1 | 9 | 39.45% |
| DAL240524C00044000 | 2024-04-19 10:15AM EDT | 44.00 | 5.07 | 6.65 | 6.80 | 0.00 | - | 3 | 16 | 38.38% |
| DAL240524C00045000 | 2024-04-30 1:57PM EDT | 45.00 | 5.60 | 5.75 | 5.85 | 0.00 | - | 2 | 273 | 36.13% |
| DAL240524C00046000 | 2024-05-01 11:36AM EDT | 46.00 | 4.21 | 4.80 | 4.90 | 0.00 | - | 1 | 21 | 33.11% |
| DAL240524C00047000 | 2024-05-01 1:53PM EDT | 47.00 | 3.27 | 3.90 | 4.05 | 0.00 | - | 2 | 74 | 32.76% |
| DAL240524C00048000 | 2024-05-01 11:36AM EDT | 48.00 | 2.70 | 3.15 | 3.25 | 0.00 | - | 1 | 111 | 31.98% |
| DAL240524C00049000 | 2024-05-02 10:46AM EDT | 49.00 | 2.51 | 2.44 | 2.69 | +0.22 | +9.61% | 1 | 116 | 34.86% |
| DAL240524C00050000 | 2024-05-02 12:09PM EDT | 50.00 | 1.86 | 1.86 | 1.91 | +0.26 | +15.38% | 6 | 290 | 30.96% |
| DAL240524C00051000 | 2024-05-01 3:09PM EDT | 51.00 | 1.30 | 1.29 | 1.39 | 0.00 | - | 36 | 126 | 30.57% |
| DAL240524C00052000 | 2024-05-02 11:27AM EDT | 52.00 | 0.97 | 0.91 | 0.97 | +0.13 | +15.48% | 23 | 152 | 30.18% |
| DAL240524C00053000 | 2024-05-02 10:49AM EDT | 53.00 | 0.68 | 0.62 | 0.66 | +0.24 | +54.55% | 7 | 73 | 30.08% |
| DAL240524C00054000 | 2024-05-02 10:49AM EDT | 54.00 | 0.45 | 0.40 | 0.44 | +0.15 | +50.00% | 5 | 63 | 30.18% |
| DAL240524C00055000 | 2024-04-30 11:32AM EDT | 55.00 | 0.30 | 0.25 | 0.27 | 0.00 | - | 10 | 458 | 29.79% |
| DAL240524C00056000 | 2024-04-29 9:59AM EDT | 56.00 | 0.16 | 0.15 | 0.20 | 0.00 | - | 1 | 34 | 31.30% |
| DAL240524C00057000 | 2024-05-01 11:31AM EDT | 57.00 | 0.09 | 0.10 | 0.14 | 0.00 | - | 8 | 208 | 32.23% |
| DAL240524C00058000 | 2024-05-01 11:31AM EDT | 58.00 | 0.04 | 0.06 | 0.11 | 0.00 | - | 208 | 37 | 33.99% |
| DAL240524C00060000 | 2024-04-16 9:57AM EDT | 60.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 100 | 310 | 58.89% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524P00035000 | 2024-04-11 2:29PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 19 | 103.22% |
| DAL240524P00036000 | 2024-04-11 2:27PM EDT | 36.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 41 | 96.88% |
| DAL240524P00037000 | 2024-04-22 12:48PM EDT | 37.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 10 | 9 | 87.50% |
| DAL240524P00038000 | 2024-04-24 11:55AM EDT | 38.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 130 | 159 | 91.21% |
| DAL240524P00039000 | 2024-04-24 11:56AM EDT | 39.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 55 | 112 | 78.52% |
| DAL240524P00040000 | 2024-04-30 3:01PM EDT | 40.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 200 | 213 | 52.34% |
| DAL240524P00041000 | 2024-05-01 11:30AM EDT | 41.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 8 | 52 | 66.70% |
| DAL240524P00042000 | 2024-05-01 12:40PM EDT | 42.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 5 | 173 | 41.60% |
| DAL240524P00043000 | 2024-05-01 3:00PM EDT | 43.00 | 0.07 | 0.06 | 0.17 | -0.02 | -22.22% | 8 | 136 | 44.82% |
| DAL240524P00044000 | 2024-05-02 11:23AM EDT | 44.00 | 0.12 | 0.10 | 0.12 | -0.07 | -36.84% | 10 | 168 | 36.72% |
| DAL240524P00045000 | 2024-05-01 3:40PM EDT | 45.00 | 0.21 | 0.15 | 0.18 | 0.00 | - | 45 | 163 | 35.35% |
| DAL240524P00046000 | 2024-05-01 2:51PM EDT | 46.00 | 0.29 | 0.23 | 0.27 | 0.00 | - | 30 | 98 | 34.13% |
| DAL240524P00047000 | 2024-05-01 3:40PM EDT | 47.00 | 0.44 | 0.37 | 0.42 | -0.06 | -12.00% | 1 | 76 | 33.55% |
| DAL240524P00048000 | 2024-05-02 11:40AM EDT | 48.00 | 0.61 | 0.57 | 0.61 | -0.09 | -12.86% | 7 | 138 | 32.37% |
| DAL240524P00049000 | 2024-05-02 10:10AM EDT | 49.00 | 0.97 | 0.85 | 0.91 | +0.03 | +3.19% | 5 | 77 | 32.13% |
| DAL240524P00050000 | 2024-05-02 11:55AM EDT | 50.00 | 1.25 | 1.25 | 1.29 | -0.19 | -13.19% | 41 | 78 | 31.69% |
| DAL240524P00051000 | 2024-05-01 2:57PM EDT | 51.00 | 1.93 | 1.72 | 1.78 | 0.00 | - | 3 | 46 | 31.49% |
| DAL240524P00052000 | 2024-04-30 1:59PM EDT | 52.00 | 2.56 | 2.30 | 2.35 | 0.00 | - | 5 | 12 | 30.91% |
| DAL240524P00055000 | 2024-04-17 12:08PM EDT | 55.00 | 7.70 | 4.65 | 5.25 | 0.00 | - | - | 10 | 47.31% |
© 2024 Yahoo. All rights reserved.