Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531C00039000 | 2024-04-11 11:05AM EDT | 39.00 | 8.52 | 10.70 | 13.20 | 0.00 | - | - | 1 | 101.07% |
| DAL240531C00040000 | 2024-05-02 2:45PM EDT | 40.00 | 11.06 | 9.80 | 12.45 | +1.17 | +11.83% | 2 | 4 | 101.81% |
| DAL240531C00041000 | 2024-04-16 3:36PM EDT | 41.00 | 6.20 | 8.70 | 11.20 | 0.00 | - | - | 2 | 87.94% |
| DAL240531C00042000 | 2024-04-18 12:43PM EDT | 42.00 | 7.05 | 7.80 | 10.45 | 0.00 | - | - | 19 | 88.23% |
| DAL240531C00043000 | 2024-04-17 2:18PM EDT | 43.00 | 5.45 | 6.65 | 9.80 | 0.00 | - | - | 4 | 90.14% |
| DAL240531C00044000 | 2024-04-18 12:36PM EDT | 44.00 | 5.45 | 6.45 | 8.85 | 0.00 | - | 4 | 4 | 53.66% |
| DAL240531C00045000 | 2024-05-01 12:50PM EDT | 45.00 | 5.05 | 5.50 | 7.65 | 0.00 | - | 1 | 57 | 72.80% |
| DAL240531C00046000 | 2024-04-29 11:00AM EDT | 46.00 | 4.95 | 5.30 | 5.65 | 0.00 | - | 1 | 11 | 42.53% |
| DAL240531C00047000 | 2024-04-29 2:32PM EDT | 47.00 | 3.39 | 2.80 | 4.80 | 0.00 | - | 7 | 41 | 40.48% |
| DAL240531C00048000 | 2024-05-02 2:25PM EDT | 48.00 | 3.67 | 2.60 | 5.30 | +0.37 | +11.21% | 19 | 218 | 64.45% |
| DAL240531C00049000 | 2024-05-02 2:11PM EDT | 49.00 | 3.02 | 2.87 | 3.25 | +0.81 | +36.65% | 4 | 32 | 36.99% |
| DAL240531C00050000 | 2024-05-02 3:25PM EDT | 50.00 | 2.40 | 2.11 | 4.05 | +0.80 | +50.00% | 9 | 91 | 61.89% |
| DAL240531C00051000 | 2024-05-02 2:11PM EDT | 51.00 | 1.79 | 1.70 | 2.01 | +0.59 | +49.17% | 6 | 98 | 34.79% |
| DAL240531C00052000 | 2024-05-02 2:24PM EDT | 52.00 | 1.32 | 1.24 | 1.35 | +0.22 | +20.00% | 47 | 128 | 30.96% |
| DAL240531C00053000 | 2024-05-02 9:45AM EDT | 53.00 | 0.75 | 0.88 | 0.97 | -0.04 | -5.06% | 1 | 54 | 30.52% |
| DAL240531C00054000 | 2024-05-02 12:23PM EDT | 54.00 | 0.56 | 0.60 | 0.69 | +0.02 | +3.70% | 4 | 30 | 30.47% |
| DAL240531C00055000 | 2024-05-02 3:41PM EDT | 55.00 | 0.46 | 0.41 | 0.47 | +0.15 | +48.39% | 9 | 42 | 30.23% |
| DAL240531C00056000 | 2024-05-02 2:57PM EDT | 56.00 | 0.32 | 0.27 | 0.51 | +0.11 | +52.38% | 11 | 16 | 35.50% |
| DAL240531C00057000 | 2024-05-01 11:33AM EDT | 57.00 | 0.13 | 0.18 | 0.42 | 0.00 | - | 8 | 18 | 37.11% |
| DAL240531C00058000 | 2024-04-29 11:58AM EDT | 58.00 | 0.15 | 0.11 | 0.58 | 0.00 | - | 8 | 0 | 45.41% |
| DAL240531C00060000 | 2024-04-29 11:57AM EDT | 60.00 | 0.43 | 0.02 | 1.31 | 0.00 | - | 8 | 100 | 55.27% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531P00037000 | 2024-04-19 3:28PM EDT | 37.00 | 0.14 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 111.13% |
| DAL240531P00038000 | 2024-04-30 3:05PM EDT | 38.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 50 | 50 | 88.67% |
| DAL240531P00039000 | 2024-04-30 3:01PM EDT | 39.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 100 | 180 | 82.76% |
| DAL240531P00040000 | 2024-05-02 3:57PM EDT | 40.00 | 0.04 | 0.01 | 0.26 | -0.33 | -89.19% | 200 | 86 | 52.15% |
| DAL240531P00041000 | 2024-05-01 11:34AM EDT | 41.00 | 0.41 | 0.00 | 1.30 | 0.00 | - | 8 | 22 | 71.58% |
| DAL240531P00042000 | 2024-05-02 3:13PM EDT | 42.00 | 0.09 | 0.00 | 0.28 | -0.03 | -25.00% | 202 | 74 | 51.56% |
| DAL240531P00043000 | 2024-05-02 1:18PM EDT | 43.00 | 0.10 | 0.08 | 0.32 | -0.08 | -44.44% | 8 | 55 | 48.44% |
| DAL240531P00044000 | 2024-05-02 3:58PM EDT | 44.00 | 0.14 | 0.10 | 0.16 | -0.11 | -44.00% | 485 | 227 | 36.33% |
| DAL240531P00045000 | 2024-05-02 11:04AM EDT | 45.00 | 0.23 | 0.18 | 0.23 | -0.02 | -8.00% | 2 | 40 | 35.16% |
| DAL240531P00046000 | 2024-05-02 3:53PM EDT | 46.00 | 0.26 | 0.27 | 0.32 | -0.30 | -53.57% | 9 | 69 | 33.69% |
| DAL240531P00047000 | 2024-05-02 1:19PM EDT | 47.00 | 0.46 | 0.38 | 0.43 | -0.27 | -36.99% | 55 | 208 | 31.89% |
| DAL240531P00048000 | 2024-05-02 2:08PM EDT | 48.00 | 0.59 | 0.55 | 0.63 | -0.27 | -31.40% | 11 | 66 | 31.30% |
| DAL240531P00049000 | 2024-05-02 3:58PM EDT | 49.00 | 1.13 | 0.83 | 0.89 | +0.03 | +2.73% | 6 | 33 | 30.57% |
| DAL240531P00050000 | 2024-05-02 3:14PM EDT | 50.00 | 1.19 | 1.14 | 1.23 | -0.48 | -28.74% | 19 | 207 | 29.86% |
| DAL240531P00051000 | 2024-05-02 3:58PM EDT | 51.00 | 1.93 | 1.55 | 1.67 | -1.87 | -49.21% | 9 | 5 | 29.40% |
| DAL240531P00052000 | 2024-04-26 11:12AM EDT | 52.00 | 2.43 | 2.05 | 2.21 | -0.97 | -28.53% | 2 | 1 | 29.03% |
© 2024 Yahoo. All rights reserved.