Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240614C00030000 | 2024-05-10 1:48PM EDT | 30.00 | 22.48 | 18.35 | 21.05 | 0.00 | - | - | 1 | 184.08% |
| DAL240614C00044000 | 2024-05-20 10:26AM EDT | 44.00 | 9.12 | 6.40 | 7.95 | 0.00 | - | 4 | 9 | 73.54% |
| DAL240614C00046000 | 2024-05-10 1:20PM EDT | 46.00 | 6.72 | 3.45 | 4.70 | 0.00 | - | 15 | 16 | 42.48% |
| DAL240614C00047000 | 2024-05-17 1:49PM EDT | 47.00 | 4.45 | 3.40 | 4.65 | -1.84 | -29.25% | 1 | 5 | 62.70% |
| DAL240614C00048000 | 2024-05-21 11:40AM EDT | 48.00 | 4.55 | 2.85 | 3.55 | 0.00 | - | 2 | 1 | 51.17% |
| DAL240614C00049000 | 2024-05-24 9:44AM EDT | 49.00 | 3.03 | 1.94 | 2.38 | 0.00 | - | 1 | 4 | 37.79% |
| DAL240614C00050000 | 2024-05-28 2:51PM EDT | 50.00 | 1.70 | 1.51 | 1.60 | -0.41 | -19.43% | 11 | 29 | 32.76% |
| DAL240614C00051000 | 2024-05-28 3:45PM EDT | 51.00 | 1.06 | 1.05 | 1.13 | -0.66 | -38.37% | 163 | 31 | 32.57% |
| DAL240614C00052000 | 2024-05-28 3:14PM EDT | 52.00 | 0.74 | 0.67 | 0.81 | -0.64 | -46.38% | 34 | 182 | 33.50% |
| DAL240614C00053000 | 2024-05-28 3:29PM EDT | 53.00 | 0.49 | 0.41 | 0.46 | -0.51 | -51.00% | 100 | 124 | 31.15% |
| DAL240614C00054000 | 2024-05-28 12:37PM EDT | 54.00 | 0.43 | 0.24 | 0.29 | -0.10 | -18.87% | 15 | 84 | 31.45% |
| DAL240614C00055000 | 2024-05-28 3:44PM EDT | 55.00 | 0.18 | 0.13 | 0.18 | -0.24 | -57.14% | 29 | 521 | 31.84% |
| DAL240614C00056000 | 2024-05-28 1:58PM EDT | 56.00 | 0.14 | 0.08 | 0.12 | -0.07 | -33.33% | 10 | 70 | 32.91% |
| DAL240614C00057000 | 2024-05-28 9:30AM EDT | 57.00 | 0.14 | 0.04 | 0.11 | +0.01 | +7.69% | 1 | 70 | 36.23% |
| DAL240614C00058000 | 2024-05-21 12:21PM EDT | 58.00 | 0.06 | 0.03 | 0.10 | -0.08 | -57.14% | 1 | 46 | 39.26% |
| DAL240614C00059000 | 2024-05-24 10:38AM EDT | 59.00 | 0.09 | 0.02 | 0.28 | 0.00 | - | 100 | 76 | 54.20% |
| DAL240614C00060000 | 2024-05-24 1:58PM EDT | 60.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 122 | 170 | 48.93% |
| DAL240614C00061000 | 2024-05-28 10:14AM EDT | 61.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 126 | 45.51% |
| DAL240614C00062000 | 2024-05-23 12:13PM EDT | 62.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 70 | 67 | 82.42% |
| DAL240614C00063000 | 2024-05-21 3:23PM EDT | 63.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 16 | 56.45% |
| DAL240614C00064000 | 2024-05-21 3:23PM EDT | 64.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 100 | 0 | 78.52% |
| DAL240614C00065000 | 2024-05-28 12:14PM EDT | 65.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 1 | 51 | 55.86% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240614P00030000 | 2024-05-16 10:30AM EDT | 30.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | - | 3 | 81.25% |
| DAL240614P00040000 | 2024-05-10 12:58PM EDT | 40.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | - | 0 | 52.73% |
| DAL240614P00041000 | 2024-05-10 12:56PM EDT | 41.00 | 0.12 | 0.02 | 0.75 | 0.00 | - | - | 0 | 74.12% |
| DAL240614P00042000 | 2024-05-17 3:51PM EDT | 42.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 120 | 143 | 53.13% |
| DAL240614P00043000 | 2024-05-28 11:38AM EDT | 43.00 | 0.08 | 0.03 | 0.15 | -0.03 | -27.27% | 20 | 36 | 47.56% |
| DAL240614P00044000 | 2024-05-24 1:53PM EDT | 44.00 | 0.03 | 0.04 | 0.71 | 0.00 | - | 8 | 167 | 53.91% |
| DAL240614P00045000 | 2024-05-24 3:30PM EDT | 45.00 | 0.13 | 0.11 | 0.14 | +0.03 | +30.00% | 5 | 125 | 35.74% |
| DAL240614P00046000 | 2024-05-28 3:22PM EDT | 46.00 | 0.19 | 0.18 | 0.21 | +0.04 | +26.67% | 51 | 77 | 33.89% |
| DAL240614P00047000 | 2024-05-28 2:02PM EDT | 47.00 | 0.26 | 0.10 | 0.33 | +0.04 | +18.18% | 100 | 157 | 32.52% |
| DAL240614P00048000 | 2024-05-28 3:59PM EDT | 48.00 | 0.50 | 0.48 | 0.51 | +0.16 | +47.06% | 134 | 607 | 31.15% |
| DAL240614P00049000 | 2024-05-28 3:41PM EDT | 49.00 | 0.75 | 0.74 | 0.80 | +0.24 | +47.06% | 22 | 273 | 30.57% |
| DAL240614P00050000 | 2024-05-28 3:26PM EDT | 50.00 | 1.09 | 1.13 | 1.19 | +0.29 | +36.25% | 24 | 1,582 | 29.83% |
| DAL240614P00051000 | 2024-05-28 3:42PM EDT | 51.00 | 1.64 | 1.62 | 1.77 | +0.46 | +38.98% | 4 | 2,998 | 30.76% |
| DAL240614P00052000 | 2024-05-24 2:16PM EDT | 52.00 | 1.65 | 2.09 | 2.34 | 0.00 | - | 5 | 221 | 28.76% |
| DAL240614P00053000 | 2024-05-24 11:42AM EDT | 53.00 | 2.26 | 2.81 | 3.10 | 0.00 | - | 6 | 49 | 28.81% |
| DAL240614P00054000 | 2024-05-23 11:14AM EDT | 54.00 | 3.54 | 2.99 | 4.65 | 0.00 | - | 1 | 2 | 50.59% |
| DAL240614P00055000 | 2024-05-23 11:45AM EDT | 55.00 | 4.25 | 3.85 | 4.95 | 0.00 | - | 1 | 1 | 34.08% |
| DAL240614P00057000 | 2024-05-14 3:39PM EDT | 57.00 | 4.16 | 6.45 | 7.80 | 0.00 | - | - | 2 | 50.83% |
| DAL240614P00070000 | 2024-05-16 10:30AM EDT | 70.00 | 17.11 | 18.90 | 21.10 | 0.00 | - | - | 3 | 92.87% |
© 2024 Yahoo. All rights reserved.