Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426C00040000 | 2024-04-26 3:04PM EDT | 2024-04-26 | 9.79 | 9.85 | 11.35 | +0.59 | +6.41% | 2 | 73 | 397.27% |
| DAL240503C00040000 | 2024-04-19 3:01PM EDT | 2024-05-03 | 7.88 | 9.90 | 10.60 | 0.00 | - | 1 | 3 | 113.67% |
| DAL240510C00040000 | 2024-04-19 1:55PM EDT | 2024-05-10 | 8.27 | 10.00 | 10.60 | 0.00 | - | 1 | 7 | 86.23% |
| DAL240517C00040000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 9.80 | 7.95 | 10.15 | +0.80 | +8.89% | 1 | 133 | 62.70% |
| DAL240524C00040000 | 2024-04-16 11:55AM EDT | 2024-05-24 | 6.85 | 8.75 | 11.10 | 0.00 | - | - | 4 | 89.70% |
| DAL240531C00040000 | 2024-04-26 3:04PM EDT | 2024-05-31 | 9.89 | 8.50 | 11.05 | +0.39 | +4.11% | 2 | 2 | 79.20% |
| DAL240621C00040000 | 2024-04-26 3:29PM EDT | 2024-06-21 | 10.16 | 9.60 | 10.30 | -0.09 | -0.88% | 197 | 3,617 | 44.24% |
| DAL240920C00040000 | 2024-04-26 12:21PM EDT | 2024-09-20 | 10.61 | 11.20 | 11.35 | -0.14 | -1.30% | 10 | 3,417 | 42.87% |
| DAL250117C00040000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 12.25 | 12.55 | 12.70 | -0.20 | -1.61% | 8 | 5,632 | 43.34% |
| DAL250620C00040000 | 2024-04-26 3:37PM EDT | 2025-06-20 | 13.90 | 13.90 | 14.15 | -0.06 | -0.43% | 2 | 313 | 43.42% |
| DAL251219C00040000 | 2024-04-23 12:50PM EDT | 2025-12-19 | 15.05 | 15.30 | 16.25 | 0.00 | - | 1 | 259 | 46.66% |
| DAL260116C00040000 | 2024-04-26 3:51PM EDT | 2026-01-16 | 15.65 | 15.65 | 15.80 | +0.62 | +4.13% | 4 | 5,285 | 43.45% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426P00040000 | 2024-04-19 1:44PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 291 | 162.50% |
| DAL240503P00040000 | 2024-04-26 3:34PM EDT | 2024-05-03 | 0.06 | 0.01 | 0.05 | +0.03 | +100.00% | 10 | 232 | 71.09% |
| DAL240510P00040000 | 2024-04-26 2:53PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 13 | 284 | 51.95% |
| DAL240517P00040000 | 2024-04-26 3:17PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 80 | 451 | 46.48% |
| DAL240524P00040000 | 2024-04-23 10:16AM EDT | 2024-05-24 | 0.39 | 0.02 | 0.22 | 0.00 | - | 8 | 37 | 54.00% |
| DAL240531P00040000 | 2024-04-26 3:44PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.43 | -0.08 | -53.33% | 8 | 29 | 57.62% |
| DAL240621P00040000 | 2024-04-26 10:11AM EDT | 2024-06-21 | 0.20 | 0.16 | 0.18 | +0.01 | +5.26% | 25 | 3,457 | 36.82% |
| DAL240920P00040000 | 2024-04-26 3:13PM EDT | 2024-09-20 | 0.73 | 0.69 | 0.74 | -0.22 | -23.16% | 4 | 4,267 | 33.59% |
| DAL250117P00040000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 1.50 | 1.47 | 1.52 | -0.05 | -3.23% | 18 | 13,773 | 32.76% |
| DAL250620P00040000 | 2024-04-26 2:43PM EDT | 2025-06-20 | 2.35 | 2.25 | 2.61 | -0.04 | -1.67% | 1 | 1,191 | 33.45% |
| DAL251219P00040000 | 2024-04-11 10:16AM EDT | 2025-12-19 | 3.90 | 3.05 | 3.35 | 0.00 | - | 1 | 623 | 31.84% |
| DAL260116P00040000 | 2024-04-23 2:49PM EDT | 2026-01-16 | 3.38 | 3.25 | 3.35 | 0.00 | - | 7 | 3,356 | 31.13% |
© 2024 Yahoo. All rights reserved.