Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00035000 | 2024-05-02 1:26PM EDT | 2024-05-10 | 15.80 | 15.40 | 18.85 | 0.00 | - | - | 2 | 562.70% |
| DAL240517C00035000 | 2024-05-08 10:16AM EDT | 2024-05-17 | 17.50 | 16.90 | 18.30 | +2.85 | +19.45% | 3 | 20 | 168.75% |
| DAL240621C00035000 | 2024-05-07 9:47AM EDT | 2024-06-21 | 17.57 | 17.10 | 17.55 | 0.00 | - | 2 | 2,466 | 53.71% |
| DAL240920C00035000 | 2024-04-30 3:11PM EDT | 2024-09-20 | 16.38 | 16.35 | 19.05 | 0.00 | - | 1 | 789 | 71.56% |
| DAL241220C00035000 | 2024-05-08 9:59AM EDT | 2024-12-20 | 18.90 | 17.15 | 18.70 | +1.28 | +7.26% | 1 | 14 | 51.07% |
| DAL250117C00035000 | 2024-05-07 12:15PM EDT | 2025-01-17 | 18.79 | 18.65 | 18.95 | 0.00 | - | 4 | 2,451 | 51.05% |
| DAL250620C00035000 | 2024-04-30 11:25AM EDT | 2025-06-20 | 18.20 | 18.25 | 20.05 | 0.00 | - | 50 | 588 | 49.28% |
| DAL251219C00035000 | 2024-05-01 12:02PM EDT | 2025-12-19 | 18.70 | 19.80 | 21.30 | 0.00 | - | 1 | 463 | 48.67% |
| DAL260116C00035000 | 2024-05-06 2:30PM EDT | 2026-01-16 | 21.49 | 20.75 | 21.80 | 0.00 | - | 3 | 406 | 50.45% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00035000 | 2024-04-08 10:34AM EDT | 2024-05-10 | 0.58 | 0.00 | 0.02 | 0.00 | - | - | 1 | 209.38% |
| DAL240517P00035000 | 2024-05-01 10:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 90.63% |
| DAL240524P00035000 | 2024-05-07 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 75 | 94 | 79.69% |
| DAL240621P00035000 | 2024-05-07 12:35PM EDT | 2024-06-21 | 0.15 | 0.02 | 0.22 | 0.00 | - | 10 | 4,539 | 62.89% |
| DAL240920P00035000 | 2024-05-06 9:35AM EDT | 2024-09-20 | 0.19 | 0.15 | 0.44 | 0.00 | - | 1 | 1,053 | 46.97% |
| DAL241220P00035000 | 2024-05-07 3:24PM EDT | 2024-12-20 | 0.48 | 0.46 | 0.49 | 0.00 | - | 89 | 254 | 37.28% |
| DAL250117P00035000 | 2024-05-07 3:54PM EDT | 2025-01-17 | 0.60 | 0.54 | 0.58 | 0.00 | - | 7 | 10,890 | 36.74% |
| DAL250620P00035000 | 2024-05-08 9:36AM EDT | 2025-06-20 | 1.06 | 1.05 | 1.12 | -0.05 | -4.50% | 3 | 804 | 35.13% |
| DAL251219P00035000 | 2024-05-07 11:25AM EDT | 2025-12-19 | 1.64 | 1.39 | 2.15 | 0.00 | - | 1 | 2,085 | 36.91% |
| DAL260116P00035000 | 2024-05-07 11:34AM EDT | 2026-01-16 | 1.85 | 1.70 | 3.05 | 0.00 | - | 1 | 534 | 41.80% |
© 2024 Yahoo. All rights reserved.