Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240719C00030000 | 2024-06-20 3:23PM EDT | 30.00 | 19.73 | 17.40 | 21.45 | 0.00 | - | 5 | 7 | 83.98% |
| DAL240719C00040000 | 2024-06-21 12:09PM EDT | 40.00 | 9.70 | 7.60 | 11.55 | -0.33 | -3.29% | 5 | 59 | 52.34% |
| DAL240719C00045000 | 2024-06-21 3:49PM EDT | 45.00 | 5.00 | 5.00 | 5.15 | -0.22 | -4.21% | 35 | 272 | 45.65% |
| DAL240719C00050000 | 2024-06-21 3:52PM EDT | 50.00 | 1.87 | 1.81 | 1.88 | -0.13 | -6.50% | 411 | 13,085 | 40.38% |
| DAL240719C00052500 | 2024-06-21 3:55PM EDT | 52.50 | 0.97 | 0.94 | 0.98 | -0.10 | -9.35% | 561 | 9,034 | 39.77% |
| DAL240719C00055000 | 2024-06-21 3:56PM EDT | 55.00 | 0.43 | 0.39 | 0.48 | -0.08 | -15.69% | 330 | 15,690 | 39.99% |
| DAL240719C00057500 | 2024-06-21 12:25PM EDT | 57.50 | 0.23 | 0.18 | 0.22 | +0.01 | +4.55% | 65 | 2,718 | 40.33% |
| DAL240719C00060000 | 2024-06-21 1:08PM EDT | 60.00 | 0.11 | 0.07 | 0.15 | -0.02 | -15.38% | 3 | 549 | 44.53% |
| DAL240719C00062500 | 2024-06-21 12:25PM EDT | 62.50 | 0.08 | 0.03 | 0.10 | 0.00 | - | 40 | 89 | 47.85% |
| DAL240719C00065000 | 2024-06-11 11:04AM EDT | 65.00 | 0.20 | 0.02 | 0.27 | 0.00 | - | 1 | 9 | 57.81% |
| DAL240719C00070000 | 2024-06-03 10:02AM EDT | 70.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 50 | 340 | 95.90% |
| DAL240719C00075000 | 2024-06-20 10:18AM EDT | 75.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 108.69% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240719P00030000 | 2024-06-13 12:32PM EDT | 30.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 84 | 75.78% |
| DAL240719P00035000 | 2024-06-21 3:38PM EDT | 35.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 115 | 465 | 58.20% |
| DAL240719P00040000 | 2024-06-21 12:49PM EDT | 40.00 | 0.11 | 0.05 | 0.12 | -0.02 | -15.38% | 64 | 1,571 | 47.27% |
| DAL240719P00045000 | 2024-06-21 3:56PM EDT | 45.00 | 0.53 | 0.50 | 0.56 | -0.01 | -1.85% | 168 | 3,471 | 40.04% |
| DAL240719P00050000 | 2024-06-21 3:40PM EDT | 50.00 | 2.26 | 2.26 | 2.33 | +0.06 | +2.73% | 92 | 8,697 | 37.21% |
| DAL240719P00052500 | 2024-06-21 3:08PM EDT | 52.50 | 3.78 | 3.80 | 3.95 | -0.07 | -1.82% | 25 | 8,422 | 36.52% |
| DAL240719P00055000 | 2024-06-20 10:07AM EDT | 55.00 | 5.80 | 5.75 | 6.90 | 0.00 | - | 6 | 931 | 59.67% |
| DAL240719P00057500 | 2024-06-13 9:49AM EDT | 57.50 | 7.65 | 8.05 | 8.30 | 0.00 | - | 1 | 35 | 38.48% |
| DAL240719P00060000 | 2024-05-29 1:08PM EDT | 60.00 | 10.50 | 10.55 | 12.15 | 0.00 | - | 2 | 33 | 67.29% |
| DAL240719P00065000 | 2024-06-05 9:31AM EDT | 65.00 | 14.85 | 13.85 | 17.75 | 0.00 | - | 2 | 0 | 60.35% |
| DAL240719P00070000 | 2024-06-14 9:48AM EDT | 70.00 | 21.00 | 18.50 | 22.70 | 0.00 | - | 1 | 1 | 138.14% |
© 2024 Yahoo. All rights reserved.