Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00030000 | 2024-04-09 2:06PM EDT | 30.00 | 17.19 | 22.10 | 22.55 | 0.00 | - | - | 30 | 0.00% |
| DAL240510C00035000 | 2024-05-02 1:26PM EDT | 35.00 | 15.80 | 17.45 | 18.20 | 0.00 | - | - | 2 | 205.86% |
| DAL240510C00039000 | 2024-05-01 10:09AM EDT | 39.00 | 10.60 | 13.15 | 13.55 | 0.00 | - | 1 | 7 | 0.00% |
| DAL240510C00040000 | 2024-04-19 1:55PM EDT | 40.00 | 8.27 | 12.45 | 12.70 | 0.00 | - | 1 | 7 | 121.09% |
| DAL240510C00041000 | 2024-04-19 3:35PM EDT | 41.00 | 6.85 | 11.45 | 12.40 | 0.00 | - | 2 | 23 | 150.98% |
| DAL240510C00042000 | 2024-05-02 1:33PM EDT | 42.00 | 8.90 | 10.45 | 10.60 | 0.00 | - | 19 | 64 | 0.00% |
| DAL240510C00042500 | 2024-05-02 1:33PM EDT | 42.50 | 8.40 | 9.95 | 10.10 | 0.00 | - | - | 4 | 0.00% |
| DAL240510C00043000 | 2024-05-02 1:41PM EDT | 43.00 | 7.80 | 9.45 | 9.75 | 0.00 | - | 1 | 23 | 103.91% |
| DAL240510C00043500 | 2024-05-02 3:50PM EDT | 43.50 | 7.60 | 8.95 | 9.10 | 0.00 | - | - | 2 | 0.00% |
| DAL240510C00044000 | 2024-05-01 12:24PM EDT | 44.00 | 5.55 | 8.45 | 8.70 | 0.00 | - | 1 | 71 | 84.38% |
| DAL240510C00044500 | 2024-05-02 11:07AM EDT | 44.50 | 6.15 | 7.95 | 8.90 | 0.00 | - | 3 | 12 | 110.94% |
| DAL240510C00045000 | 2024-05-06 11:51AM EDT | 45.00 | 7.44 | 7.40 | 8.60 | +0.88 | +13.41% | 8 | 80 | 112.50% |
| DAL240510C00045500 | 2024-05-06 11:51AM EDT | 45.50 | 6.87 | 6.90 | 8.00 | +0.70 | +11.35% | 3 | 19 | 102.15% |
| DAL240510C00046000 | 2024-05-06 10:41AM EDT | 46.00 | 6.10 | 6.45 | 7.05 | +0.52 | +9.32% | 3 | 757 | 75.00% |
| DAL240510C00046500 | 2024-05-06 11:49AM EDT | 46.50 | 5.88 | 5.95 | 6.15 | +0.78 | +15.29% | 4 | 24 | 49.22% |
| DAL240510C00047000 | 2024-05-06 11:27AM EDT | 47.00 | 5.44 | 5.45 | 6.55 | +0.94 | +20.89% | 2 | 302 | 89.06% |
| DAL240510C00047500 | 2024-05-03 9:44AM EDT | 47.50 | 3.75 | 4.95 | 5.45 | 0.00 | - | 5 | 73 | 53.52% |
| DAL240510C00048000 | 2024-05-03 12:42PM EDT | 48.00 | 3.50 | 4.45 | 4.55 | 0.00 | - | 6 | 277 | 0.00% |
| DAL240510C00048500 | 2024-05-06 10:31AM EDT | 48.50 | 3.65 | 3.50 | 4.10 | +0.40 | +12.31% | 1 | 77 | 0.00% |
| DAL240510C00049000 | 2024-05-06 11:37AM EDT | 49.00 | 3.43 | 3.50 | 3.60 | +0.78 | +29.43% | 46 | 284 | 0.00% |
| DAL240510C00049500 | 2024-05-06 12:17PM EDT | 49.50 | 3.08 | 3.05 | 3.10 | +0.81 | +37.33% | 9 | 220 | 0.00% |
| DAL240510C00050000 | 2024-05-06 12:11PM EDT | 50.00 | 2.50 | 2.55 | 2.63 | +0.58 | +30.21% | 105 | 10,956 | 0.00% |
| DAL240510C00051000 | 2024-05-06 12:16PM EDT | 51.00 | 1.71 | 1.68 | 1.74 | +0.54 | +46.15% | 189 | 1,853 | 24.81% |
| DAL240510C00052000 | 2024-05-06 12:16PM EDT | 52.00 | 0.96 | 0.96 | 0.99 | +0.33 | +55.93% | 678 | 1,924 | 25.49% |
| DAL240510C00053000 | 2024-05-06 12:18PM EDT | 53.00 | 0.45 | 0.44 | 0.45 | +0.17 | +65.38% | 5,330 | 394 | 25.00% |
| DAL240510C00054000 | 2024-05-06 12:13PM EDT | 54.00 | 0.16 | 0.16 | 0.17 | +0.04 | +36.36% | 336 | 178 | 25.39% |
| DAL240510C00055000 | 2024-05-06 12:07PM EDT | 55.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 216 | 240 | 26.56% |
| DAL240510C00056000 | 2024-05-06 12:10PM EDT | 56.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 107 | 300 | 30.08% |
| DAL240510C00057000 | 2024-05-02 3:37PM EDT | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 239 | 36.72% |
| DAL240510C00058000 | 2024-04-23 3:51PM EDT | 58.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 120 | 55 | 78.22% |
| DAL240510C00070000 | 2024-05-02 9:45AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 104.69% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00035000 | 2024-04-08 10:34AM EDT | 35.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | - | 1 | 237.70% |
| DAL240510P00037000 | 2024-04-12 2:11PM EDT | 37.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 200 | 160 | 123.44% |
| DAL240510P00038000 | 2024-05-01 9:50AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 497 | 100.00% |
| DAL240510P00039000 | 2024-04-16 12:42PM EDT | 39.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 3 | 75 | 132.03% |
| DAL240510P00040000 | 2024-05-02 12:31PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 452 | 98.44% |
| DAL240510P00041000 | 2024-04-29 10:22AM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 157 | 90.63% |
| DAL240510P00042000 | 2024-04-29 9:54AM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 207 | 82.81% |
| DAL240510P00042500 | 2024-05-03 9:30AM EDT | 42.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 157 | 142.77% |
| DAL240510P00043000 | 2024-05-02 10:19AM EDT | 43.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 179 | 75.00% |
| DAL240510P00043500 | 2024-05-01 10:19AM EDT | 43.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 220 | 116 | 130.86% |
| DAL240510P00044000 | 2024-05-06 9:35AM EDT | 44.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 106 | 59.38% |
| DAL240510P00044500 | 2024-05-01 2:15PM EDT | 44.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 101 | 56.25% |
| DAL240510P00045000 | 2024-05-03 3:28PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 865 | 53.13% |
| DAL240510P00045500 | 2024-05-06 11:51AM EDT | 45.50 | 0.07 | 0.00 | 0.14 | +0.04 | +133.33% | 3 | 306 | 71.88% |
| DAL240510P00046000 | 2024-05-06 11:51AM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 350 | 52.34% |
| DAL240510P00046500 | 2024-05-03 2:13PM EDT | 46.50 | 0.33 | 0.00 | 0.32 | +0.30 | +1,000.00% | 1 | 158 | 75.59% |
| DAL240510P00047000 | 2024-05-06 12:00PM EDT | 47.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 12 | 678 | 46.88% |
| DAL240510P00047500 | 2024-05-06 11:45AM EDT | 47.50 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 4 | 53 | 51.56% |
| DAL240510P00048000 | 2024-05-03 2:04PM EDT | 48.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 205 | 646 | 49.61% |
| DAL240510P00048500 | 2024-05-06 11:15AM EDT | 48.50 | 0.04 | 0.01 | 0.07 | -0.03 | -42.86% | 24 | 134 | 45.12% |
| DAL240510P00049000 | 2024-05-06 12:09PM EDT | 49.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 59 | 714 | 36.13% |
| DAL240510P00049500 | 2024-05-06 11:59AM EDT | 49.50 | 0.06 | 0.04 | 0.06 | -0.12 | -66.67% | 80 | 336 | 34.77% |
| DAL240510P00050000 | 2024-05-06 12:15PM EDT | 50.00 | 0.08 | 0.07 | 0.08 | -0.15 | -65.22% | 430 | 1,602 | 32.42% |
| DAL240510P00051000 | 2024-05-06 12:16PM EDT | 51.00 | 0.18 | 0.18 | 0.19 | -0.31 | -63.27% | 316 | 2,245 | 30.47% |
| DAL240510P00052000 | 2024-05-06 12:16PM EDT | 52.00 | 0.45 | 0.45 | 0.46 | -0.57 | -54.81% | 531 | 312 | 30.08% |
| DAL240510P00053000 | 2024-05-06 11:48AM EDT | 53.00 | 1.01 | 0.94 | 0.94 | -1.19 | -54.09% | 13 | 10 | 30.08% |
| DAL240510P00054000 | 2024-05-06 11:10AM EDT | 54.00 | 1.75 | 1.61 | 1.70 | -0.84 | -32.43% | 54 | 13 | 34.08% |
| DAL240510P00055000 | 2024-05-03 12:18PM EDT | 55.00 | 3.81 | 2.50 | 2.66 | 0.00 | - | 202 | 177 | 43.56% |
| DAL240510P00056000 | 2024-05-03 3:59PM EDT | 56.00 | 4.40 | 2.88 | 3.65 | 0.00 | - | 4 | 8 | 53.22% |
| DAL240510P00057000 | 2024-05-01 1:19PM EDT | 57.00 | 7.85 | 4.45 | 4.60 | 0.00 | - | - | 0 | 52.93% |
| DAL240510P00060000 | 2024-04-12 9:49AM EDT | 60.00 | 13.30 | 7.50 | 7.60 | 0.00 | - | 10 | 0 | 79.10% |
| DAL240510P00070000 | 2024-05-01 2:33PM EDT | 70.00 | 20.25 | 17.25 | 17.60 | 0.00 | - | - | 1 | 117.97% |
© 2024 Yahoo. All rights reserved.