Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240628C00044000 | 2024-05-20 1:44PM EDT | 44.00 | 9.53 | 6.05 | 7.65 | 0.00 | - | 10 | 12 | 62.79% |
| DAL240628C00045000 | 2024-05-22 10:05AM EDT | 45.00 | 7.00 | 5.20 | 6.75 | 0.00 | - | - | 10 | 59.13% |
| DAL240628C00046000 | 2024-05-28 2:34PM EDT | 46.00 | 5.14 | 4.50 | 5.55 | 0.00 | - | 2 | 21 | 47.51% |
| DAL240628C00047000 | 2024-05-29 12:22PM EDT | 47.00 | 3.50 | 3.35 | 5.45 | 0.00 | - | - | 3 | 61.67% |
| DAL240628C00048000 | 2024-05-24 3:56PM EDT | 48.00 | 4.53 | 2.58 | 3.65 | 0.00 | - | 2 | 21 | 37.01% |
| DAL240628C00049000 | 2024-05-31 2:02PM EDT | 49.00 | 2.80 | 1.72 | 2.95 | 0.00 | - | 71 | 61 | 36.23% |
| DAL240628C00050000 | 2024-06-03 2:47PM EDT | 50.00 | 2.48 | 2.18 | 2.27 | +0.24 | +10.71% | 87 | 73 | 34.45% |
| DAL240628C00051000 | 2024-06-03 1:51PM EDT | 51.00 | 1.66 | 1.61 | 1.79 | -0.02 | -1.19% | 41 | 108 | 34.96% |
| DAL240628C00052000 | 2024-06-03 2:35PM EDT | 52.00 | 1.35 | 1.17 | 1.24 | +0.19 | +16.38% | 13 | 1,071 | 32.52% |
| DAL240628C00053000 | 2024-06-03 1:05PM EDT | 53.00 | 0.79 | 0.82 | 0.88 | -0.05 | -5.95% | 2 | 84 | 32.03% |
| DAL240628C00054000 | 2024-06-03 1:05PM EDT | 54.00 | 0.55 | 0.55 | 0.61 | -0.05 | -8.33% | 10 | 59 | 31.79% |
| DAL240628C00055000 | 2024-06-03 2:16PM EDT | 55.00 | 0.42 | 0.37 | 0.42 | -0.04 | -8.70% | 3 | 120 | 31.84% |
| DAL240628C00056000 | 2024-06-03 10:29AM EDT | 56.00 | 0.27 | 0.24 | 0.30 | -0.01 | -3.57% | 5 | 118 | 32.42% |
| DAL240628C00057000 | 2024-05-29 2:47PM EDT | 57.00 | 0.13 | 0.15 | 0.20 | 0.00 | - | 1 | 47 | 32.52% |
| DAL240628C00058000 | 2024-06-03 12:06PM EDT | 58.00 | 0.12 | 0.09 | 0.14 | +0.03 | +33.33% | 13 | 24 | 33.11% |
| DAL240628C00059000 | 2024-06-03 2:02PM EDT | 59.00 | 0.10 | 0.05 | 0.12 | +0.03 | +42.86% | 8 | 30 | 35.16% |
| DAL240628C00060000 | 2024-05-30 2:29PM EDT | 60.00 | 0.02 | 0.03 | 0.13 | 0.00 | - | 21 | 116 | 38.87% |
| DAL240628C00061000 | 2024-05-30 2:31PM EDT | 61.00 | 0.02 | 0.02 | 1.31 | 0.00 | - | 10 | 8 | 63.33% |
| DAL240628C00062000 | 2024-05-24 1:52PM EDT | 62.00 | 0.04 | 0.01 | 1.22 | 0.00 | - | 8 | 116 | 65.38% |
| DAL240628C00063000 | 2024-06-03 2:02PM EDT | 63.00 | 0.03 | 0.01 | 1.04 | 0.00 | - | 8 | 108 | 65.77% |
| DAL240628C00064000 | 2024-05-21 2:43PM EDT | 64.00 | 0.06 | 0.01 | 0.60 | 0.00 | - | 100 | 102 | 60.06% |
| DAL240628C00065000 | 2024-05-21 2:42PM EDT | 65.00 | 0.03 | 0.01 | 1.29 | 0.00 | - | - | 100 | 76.66% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240628P00042000 | 2024-05-17 3:05PM EDT | 42.00 | 0.06 | 0.03 | 1.33 | 0.00 | - | 2 | 10 | 69.53% |
| DAL240628P00043000 | 2024-05-29 9:30AM EDT | 43.00 | 0.25 | 0.04 | 0.34 | 0.00 | - | 1 | 57 | 50.98% |
| DAL240628P00044000 | 2024-06-03 2:29PM EDT | 44.00 | 0.14 | 0.12 | 0.15 | -0.20 | -58.82% | 8 | 23 | 36.91% |
| DAL240628P00045000 | 2024-06-03 12:06PM EDT | 45.00 | 0.20 | 0.18 | 0.21 | -0.12 | -37.50% | 3 | 93 | 35.25% |
| DAL240628P00046000 | 2024-05-31 10:06AM EDT | 46.00 | 0.32 | 0.26 | 0.30 | 0.00 | - | 2 | 61 | 33.79% |
| DAL240628P00047000 | 2024-06-03 2:37PM EDT | 47.00 | 0.37 | 0.39 | 0.44 | -0.11 | -22.92% | 61 | 126 | 32.81% |
| DAL240628P00048000 | 2024-06-03 1:05PM EDT | 48.00 | 0.66 | 0.57 | 0.63 | -0.26 | -28.26% | 12 | 77 | 31.69% |
| DAL240628P00049000 | 2024-06-03 1:32PM EDT | 49.00 | 0.90 | 0.63 | 0.90 | -0.04 | -4.26% | 18 | 158 | 30.91% |
| DAL240628P00050000 | 2024-06-03 1:19PM EDT | 50.00 | 1.30 | 1.18 | 1.25 | +0.09 | +7.44% | 26 | 220 | 30.08% |
| DAL240628P00051000 | 2024-06-03 12:12PM EDT | 51.00 | 1.80 | 1.63 | 1.72 | -0.01 | -0.55% | 1 | 99 | 29.79% |
| DAL240628P00052000 | 2024-06-03 9:57AM EDT | 52.00 | 1.83 | 2.18 | 2.42 | -0.77 | -29.62% | 1 | 63 | 31.98% |
| DAL240628P00053000 | 2024-05-28 12:32PM EDT | 53.00 | 2.71 | 2.77 | 2.92 | 0.00 | - | 5 | 118 | 28.52% |
| DAL240628P00054000 | 2024-05-17 9:50AM EDT | 54.00 | 2.45 | 3.45 | 3.70 | 0.00 | - | 5 | 11 | 28.91% |
| DAL240628P00055000 | 2024-05-31 10:08AM EDT | 55.00 | 4.57 | 4.35 | 6.20 | 0.00 | - | 1 | 12 | 66.21% |
| DAL240628P00057000 | 2024-05-20 3:16PM EDT | 57.00 | 4.21 | 5.80 | 6.65 | 0.00 | - | 1 | 1 | 40.97% |
| DAL240628P00058000 | 2024-05-13 3:00PM EDT | 58.00 | 4.87 | 6.80 | 8.70 | 0.00 | - | 6 | 6 | 71.58% |
| DAL240628P00060000 | 2024-05-17 3:48PM EDT | 60.00 | 7.35 | 8.50 | 9.30 | 0.00 | - | 1 | 0 | 36.13% |
© 2024 Yahoo. All rights reserved.