Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL260116C00020000 | 2024-06-14 2:17PM EDT | 20.00 | 30.00 | 28.00 | 33.00 | 0.00 | - | 1 | 226 | 57.98% |
| DAL260116C00023000 | 2024-05-22 11:55AM EDT | 23.00 | 30.00 | 25.00 | 30.00 | 0.00 | - | 1 | 73 | 50.22% |
| DAL260116C00025000 | 2024-06-18 3:29PM EDT | 25.00 | 26.60 | 23.50 | 27.65 | 0.00 | - | 2 | 160 | 66.70% |
| DAL260116C00028000 | 2024-06-07 11:29AM EDT | 28.00 | 24.76 | 23.30 | 26.00 | 0.00 | - | 1 | 51 | 58.26% |
| DAL260116C00030000 | 2024-06-18 9:57AM EDT | 30.00 | 22.25 | 21.45 | 22.15 | 0.00 | - | 20 | 294 | 49.46% |
| DAL260116C00033000 | 2024-06-21 2:46PM EDT | 33.00 | 19.70 | 19.45 | 20.20 | -3.33 | -14.46% | 12 | 75 | 49.67% |
| DAL260116C00035000 | 2024-06-21 10:40AM EDT | 35.00 | 18.15 | 18.00 | 18.30 | -1.30 | -6.68% | 2 | 406 | 45.68% |
| DAL260116C00038000 | 2024-06-21 10:53AM EDT | 38.00 | 16.05 | 15.10 | 16.15 | +0.47 | +3.02% | 6 | 103 | 43.73% |
| DAL260116C00040000 | 2024-06-18 12:57PM EDT | 40.00 | 15.00 | 14.55 | 17.00 | 0.00 | - | 1 | 5,327 | 53.63% |
| DAL260116C00042000 | 2024-06-14 3:02PM EDT | 42.00 | 13.03 | 12.30 | 15.20 | 0.00 | - | 14 | 83 | 49.58% |
| DAL260116C00045000 | 2024-06-18 3:50PM EDT | 45.00 | 11.82 | 10.70 | 11.75 | 0.00 | - | 5 | 266 | 40.28% |
| DAL260116C00047000 | 2024-06-21 2:46PM EDT | 47.00 | 10.57 | 9.45 | 10.80 | -0.38 | -3.47% | 1 | 613 | 40.11% |
| DAL260116C00050000 | 2024-06-21 12:04PM EDT | 50.00 | 9.18 | 8.05 | 9.20 | -0.14 | -1.50% | 200 | 791 | 38.64% |
| DAL260116C00052500 | 2024-06-21 3:58PM EDT | 52.50 | 8.02 | 6.85 | 8.05 | +0.24 | +3.08% | 1 | 42 | 37.77% |
| DAL260116C00055000 | 2024-06-14 12:38PM EDT | 55.00 | 6.50 | 6.80 | 7.05 | 0.00 | - | 3 | 802 | 37.15% |
| DAL260116C00057500 | 2024-06-06 9:40AM EDT | 57.50 | 7.02 | 5.85 | 8.50 | 0.00 | - | 1 | 30 | 46.12% |
| DAL260116C00060000 | 2024-06-20 12:42PM EDT | 60.00 | 5.40 | 4.10 | 5.40 | 0.00 | - | 1 | 505 | 36.29% |
| DAL260116C00062500 | 2024-06-14 1:17PM EDT | 62.50 | 4.42 | 4.35 | 4.55 | +0.20 | +4.74% | 4 | 5,584 | 35.25% |
| DAL260116C00065000 | 2024-06-14 10:44AM EDT | 65.00 | 3.25 | 2.17 | 4.95 | 0.00 | - | 10 | 535 | 39.27% |
| DAL260116C00070000 | 2024-06-12 3:03PM EDT | 70.00 | 3.12 | 2.65 | 2.87 | 0.00 | - | 2 | 387 | 33.99% |
| DAL260116C00075000 | 2024-06-17 9:52AM EDT | 75.00 | 2.05 | 1.93 | 2.12 | +0.08 | +4.06% | 2 | 223 | 33.52% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL260116P00020000 | 2024-06-21 2:55PM EDT | 20.00 | 0.34 | 0.12 | 0.34 | +0.02 | +6.25% | 1 | 1,183 | 43.60% |
| DAL260116P00023000 | 2024-06-20 11:01AM EDT | 23.00 | 0.49 | 0.22 | 0.78 | 0.00 | - | 2 | 54 | 45.51% |
| DAL260116P00025000 | 2024-06-21 9:30AM EDT | 25.00 | 0.65 | 0.60 | 0.68 | -0.05 | -7.14% | 100 | 957 | 39.82% |
| DAL260116P00028000 | 2024-06-18 10:31AM EDT | 28.00 | 0.93 | 0.89 | 1.62 | 0.00 | - | 5 | 1,622 | 44.42% |
| DAL260116P00030000 | 2024-06-18 11:19AM EDT | 30.00 | 1.18 | 1.13 | 1.22 | 0.00 | - | 6 | 5,550 | 36.60% |
| DAL260116P00033000 | 2024-06-17 9:53AM EDT | 33.00 | 1.62 | 1.56 | 2.55 | 0.00 | - | 38 | 2,674 | 41.27% |
| DAL260116P00035000 | 2024-06-13 3:35PM EDT | 35.00 | 1.85 | 1.93 | 2.09 | 0.00 | - | 2 | 534 | 34.14% |
| DAL260116P00038000 | 2024-06-21 3:10PM EDT | 38.00 | 2.70 | 2.40 | 2.92 | +0.34 | +14.41% | 150 | 1,167 | 33.55% |
| DAL260116P00040000 | 2024-06-20 3:55PM EDT | 40.00 | 3.20 | 2.23 | 3.30 | 0.00 | - | 1,000 | 7,147 | 31.74% |
| DAL260116P00042000 | 2024-06-07 3:30PM EDT | 42.00 | 3.50 | 2.63 | 3.90 | 0.00 | - | 10 | 428 | 30.82% |
| DAL260116P00045000 | 2024-06-21 3:18PM EDT | 45.00 | 4.85 | 4.80 | 5.10 | 0.00 | - | 1 | 1,742 | 30.21% |
| DAL260116P00047000 | 2024-06-07 10:20AM EDT | 47.00 | 5.30 | 5.60 | 5.90 | 0.00 | - | 1 | 2,031 | 29.36% |
| DAL260116P00050000 | 2024-06-21 10:40AM EDT | 50.00 | 7.13 | 6.90 | 9.20 | -0.16 | -2.19% | 8 | 2,086 | 36.10% |
| DAL260116P00052500 | 2024-06-13 10:52AM EDT | 52.50 | 8.08 | 8.15 | 9.20 | 0.00 | - | 18 | 295 | 29.80% |
| DAL260116P00055000 | 2024-06-06 1:52PM EDT | 55.00 | 9.05 | 9.55 | 10.95 | 0.00 | - | 10 | 129 | 30.21% |
| DAL260116P00057500 | 2024-05-20 10:34AM EDT | 57.50 | 9.25 | 10.95 | 11.30 | 0.00 | - | - | 3 | 24.29% |
| DAL260116P00060000 | 2024-05-28 2:27PM EDT | 60.00 | 11.80 | 12.70 | 14.20 | 0.00 | - | 10 | 40 | 28.66% |
| DAL260116P00065000 | 2024-03-26 11:38AM EDT | 65.00 | 19.40 | 16.15 | 16.40 | 0.00 | - | 1 | 1 | 18.74% |
| DAL260116P00070000 | 2024-04-24 12:53PM EDT | 70.00 | 22.30 | 16.00 | 19.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.