Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426C00025000 | 2024-04-23 11:01AM EDT | 25.00 | 24.10 | 22.60 | 23.65 | 0.00 | - | 1 | 31 | 0.00% |
| DAL240426C00030000 | 2024-04-25 11:26AM EDT | 30.00 | 18.25 | 18.20 | 19.15 | -1.20 | -6.17% | 2 | 4 | 424.22% |
| DAL240426C00032000 | 2024-04-24 3:20PM EDT | 32.00 | 15.95 | 14.60 | 18.55 | 0.00 | - | 1 | 18 | 618.16% |
| DAL240426C00033000 | 2024-04-23 11:46AM EDT | 33.00 | 16.45 | 15.15 | 15.70 | 0.00 | - | 1 | 7 | 0.00% |
| DAL240426C00034000 | 2024-04-15 3:09PM EDT | 34.00 | 14.40 | 14.60 | 15.45 | +1.75 | +13.83% | 2 | 33 | 296.88% |
| DAL240426C00036000 | 2024-04-18 10:57AM EDT | 36.00 | 12.65 | 12.60 | 12.75 | 0.00 | - | - | 62 | 0.00% |
| DAL240426C00037000 | 2024-04-25 10:10AM EDT | 37.00 | 10.95 | 11.60 | 11.70 | -0.85 | -7.20% | 3 | 3 | 0.00% |
| DAL240426C00038000 | 2024-04-24 2:01PM EDT | 38.00 | 10.00 | 9.80 | 11.55 | -0.03 | -0.30% | 3 | 22 | 313.67% |
| DAL240426C00039000 | 2024-04-23 10:09AM EDT | 39.00 | 9.95 | 9.50 | 9.80 | 0.00 | - | 2 | 5 | 0.00% |
| DAL240426C00039500 | 2024-04-25 10:11AM EDT | 39.50 | 8.50 | 9.05 | 9.15 | -0.85 | -9.09% | 4 | 5 | 0.00% |
| DAL240426C00040000 | 2024-04-24 9:45AM EDT | 40.00 | 8.85 | 8.60 | 8.90 | 0.00 | - | 5 | 75 | 146.09% |
| DAL240426C00041000 | 2024-04-24 1:50PM EDT | 41.00 | 7.06 | 7.50 | 7.60 | 0.00 | - | 4 | 215 | 0.00% |
| DAL240426C00041500 | 2024-04-22 12:50PM EDT | 41.50 | 7.42 | 6.80 | 7.25 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240426C00042000 | 2024-04-23 10:22AM EDT | 42.00 | 7.05 | 6.50 | 6.60 | 0.00 | - | 4 | 84 | 0.00% |
| DAL240426C00042500 | 2024-04-25 12:37PM EDT | 42.50 | 5.70 | 5.95 | 6.10 | -0.80 | -12.31% | 1 | 36 | 0.00% |
| DAL240426C00043000 | 2024-04-24 2:13PM EDT | 43.00 | 4.95 | 4.90 | 6.55 | 0.00 | - | 20 | 316 | 197.66% |
| DAL240426C00043500 | 2024-04-25 12:37PM EDT | 43.50 | 4.70 | 5.10 | 5.20 | -0.35 | -6.93% | 3 | 17 | 0.00% |
| DAL240426C00044000 | 2024-04-25 11:56AM EDT | 44.00 | 4.37 | 4.55 | 4.70 | +0.50 | +12.92% | 2 | 159 | 0.00% |
| DAL240426C00044500 | 2024-04-25 11:56AM EDT | 44.50 | 3.90 | 4.10 | 4.20 | -0.75 | -16.13% | 2 | 117 | 0.00% |
| DAL240426C00045000 | 2024-04-25 11:05AM EDT | 45.00 | 3.10 | 3.65 | 4.35 | +0.11 | +3.68% | 2 | 248 | 89.26% |
| DAL240426C00045500 | 2024-04-24 3:57PM EDT | 45.50 | 2.69 | 3.00 | 3.40 | +0.18 | +7.17% | 2 | 177 | 62.50% |
| DAL240426C00046000 | 2024-04-25 1:26PM EDT | 46.00 | 2.64 | 2.63 | 2.72 | +0.73 | +38.22% | 47 | 1,195 | 0.00% |
| DAL240426C00046500 | 2024-04-25 11:45AM EDT | 46.50 | 2.00 | 2.04 | 2.16 | +0.45 | +29.03% | 11 | 498 | 0.00% |
| DAL240426C00047000 | 2024-04-25 1:15PM EDT | 47.00 | 1.63 | 1.66 | 1.86 | +0.41 | +33.61% | 23 | 1,666 | 30.47% |
| DAL240426C00047500 | 2024-04-25 1:04PM EDT | 47.50 | 1.28 | 1.24 | 1.37 | +0.43 | +50.59% | 327 | 1,304 | 25.78% |
| DAL240426C00048000 | 2024-04-25 1:07PM EDT | 48.00 | 0.78 | 0.83 | 0.87 | +0.30 | +62.50% | 321 | 2,209 | 17.97% |
| DAL240426C00048500 | 2024-04-25 1:18PM EDT | 48.50 | 0.44 | 0.46 | 0.49 | +0.17 | +62.96% | 451 | 1,970 | 20.12% |
| DAL240426C00049000 | 2024-04-25 1:24PM EDT | 49.00 | 0.19 | 0.20 | 0.25 | +0.04 | +26.67% | 341 | 2,246 | 22.46% |
| DAL240426C00049500 | 2024-04-25 1:25PM EDT | 49.50 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 202 | 1,627 | 22.66% |
| DAL240426C00050000 | 2024-04-25 1:04PM EDT | 50.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 463 | 2,371 | 27.34% |
| DAL240426C00051000 | 2024-04-25 1:04PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 26 | 1,161 | 33.59% |
| DAL240426C00052000 | 2024-04-25 10:48AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,243 | 40.63% |
| DAL240426C00053000 | 2024-04-23 2:14PM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 33 | 781 | 50.78% |
| DAL240426C00054000 | 2024-04-19 11:42AM EDT | 54.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 249 | 56.25% |
| DAL240426C00055000 | 2024-04-19 2:00PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 208 | 581 | 65.63% |
| DAL240426C00056000 | 2024-04-10 1:26PM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 39 | 71.88% |
| DAL240426C00057000 | 2024-04-19 9:33AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 155 | 81.25% |
| DAL240426C00060000 | 2024-04-10 10:42AM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 68 | 65 | 106.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426P00025000 | 2024-04-03 2:03PM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 312.50% |
| DAL240426P00035000 | 2024-04-24 3:31PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 162.50% |
| DAL240426P00036000 | 2024-04-16 3:52PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 94 | 150.00% |
| DAL240426P00037000 | 2024-04-19 12:29PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 142 | 137.50% |
| DAL240426P00038000 | 2024-04-19 10:08AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 107 | 125.00% |
| DAL240426P00039000 | 2024-04-19 1:14PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 142 | 321 | 115.63% |
| DAL240426P00040000 | 2024-04-19 1:44PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 291 | 112.50% |
| DAL240426P00040500 | 2024-04-16 10:07AM EDT | 40.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 8 | 128.91% |
| DAL240426P00041000 | 2024-04-25 11:47AM EDT | 41.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 1 | 2,442 | 188.87% |
| DAL240426P00041500 | 2024-04-17 2:26PM EDT | 41.50 | 0.04 | 0.00 | 0.98 | 0.00 | - | - | 100 | 204.69% |
| DAL240426P00042000 | 2024-04-25 12:03PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 153 | 827 | 92.19% |
| DAL240426P00042500 | 2024-04-23 10:57AM EDT | 42.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 709 | 1,002 | 81.25% |
| DAL240426P00043000 | 2024-04-24 9:43AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 557 | 75.00% |
| DAL240426P00043500 | 2024-04-22 3:27PM EDT | 43.50 | 0.11 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 84.38% |
| DAL240426P00044000 | 2024-04-25 11:27AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 982 | 59.38% |
| DAL240426P00044500 | 2024-04-25 11:56AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 211 | 53.13% |
| DAL240426P00045000 | 2024-04-25 1:20PM EDT | 45.00 | 0.01 | 0.01 | 0.03 | -0.01 | -33.33% | 66 | 1,122 | 57.03% |
| DAL240426P00045500 | 2024-04-25 11:12AM EDT | 45.50 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 2 | 209 | 50.78% |
| DAL240426P00046000 | 2024-04-25 11:54AM EDT | 46.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 124 | 1,078 | 47.66% |
| DAL240426P00046500 | 2024-04-25 11:48AM EDT | 46.50 | 0.03 | 0.01 | 0.03 | -0.09 | -75.00% | 198 | 671 | 40.63% |
| DAL240426P00047000 | 2024-04-25 1:27PM EDT | 47.00 | 0.04 | 0.04 | 0.06 | -0.15 | -78.95% | 1,338 | 6,064 | 39.06% |
| DAL240426P00047500 | 2024-04-25 1:22PM EDT | 47.50 | 0.09 | 0.07 | 0.10 | -0.24 | -72.73% | 497 | 4,440 | 36.33% |
| DAL240426P00048000 | 2024-04-25 1:05PM EDT | 48.00 | 0.15 | 0.14 | 0.17 | -0.38 | -71.70% | 411 | 4,547 | 33.40% |
| DAL240426P00048500 | 2024-04-25 1:20PM EDT | 48.50 | 0.38 | 0.33 | 0.35 | -0.46 | -54.76% | 259 | 457 | 34.96% |
| DAL240426P00049000 | 2024-04-25 1:16PM EDT | 49.00 | 0.63 | 0.62 | 0.70 | -0.53 | -45.69% | 92 | 2,376 | 42.68% |
| DAL240426P00049500 | 2024-04-25 10:18AM EDT | 49.50 | 1.33 | 0.87 | 0.96 | -0.29 | -17.90% | 35 | 438 | 39.26% |
| DAL240426P00050000 | 2024-04-24 2:45PM EDT | 50.00 | 1.97 | 1.27 | 1.45 | 0.00 | - | 25 | 766 | 49.81% |
| DAL240426P00051000 | 2024-04-24 3:27PM EDT | 51.00 | 2.98 | 2.03 | 2.44 | 0.00 | - | 57 | 186 | 68.75% |
| DAL240426P00052000 | 2024-04-24 2:42PM EDT | 52.00 | 3.80 | 2.95 | 3.45 | -0.25 | -6.17% | 3 | 6 | 51.56% |
| DAL240426P00053000 | 2024-04-17 12:22PM EDT | 53.00 | 5.60 | 3.60 | 4.35 | 0.00 | - | - | 0 | 91.41% |
| DAL240426P00054000 | 2024-04-25 11:20AM EDT | 54.00 | 6.00 | 4.80 | 6.20 | +0.10 | +1.69% | 4 | 0 | 125.59% |
| DAL240426P00055000 | 2024-04-17 12:22PM EDT | 55.00 | 7.60 | 5.15 | 6.35 | 0.00 | - | - | 0 | 119.53% |
| DAL240426P00056000 | 2024-04-24 9:34AM EDT | 56.00 | 7.20 | 6.05 | 7.55 | 0.00 | - | 2 | 0 | 161.33% |
| DAL240426P00060000 | 2024-04-25 11:59AM EDT | 60.00 | 11.60 | 9.75 | 12.15 | -1.00 | -7.94% | 4 | 0 | 284.77% |
| DAL240426P00065000 | 2024-04-19 11:19AM EDT | 65.00 | 16.65 | 16.10 | 16.45 | 0.00 | - | 4 | 0 | 210.94% |
© 2024 Yahoo. All rights reserved.