NYSE - Delayed Quote • USD
Delta Air Lines, Inc. (DAL)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426C00025000 | 4/23/2024 3:01 PM | 25 | 24.10 | 22.05 | 24.80 | 0.00 | 0.00% | 1 | 31 | 601.95% |
| DAL240426C00030000 | 4/23/2024 3:46 PM | 30 | 19.45 | 17.00 | 18.05 | 0.00 | 0.00% | 1 | 4 | 337.50% |
| DAL240426C00032000 | 4/24/2024 7:20 PM | 32 | 15.95 | 15.90 | 16.05 | -0.07 | -0.44% | 1 | 19 | 248.44% |
| DAL240426C00033000 | 4/23/2024 3:46 PM | 33 | 16.45 | 14.45 | 17.15 | 0.00 | 0.00% | 1 | 7 | 449.22% |
| DAL240426C00034000 | 4/15/2024 7:09 PM | 34 | 12.65 | 12.95 | 15.65 | 0.00 | 0.00% | - | 33 | 331.25% |
| DAL240426C00036000 | 4/18/2024 2:57 PM | 36 | 12.65 | 10.75 | 12.95 | 0.00 | 0.00% | - | 62 | 390.23% |
| DAL240426C00037000 | 4/24/2024 1:50 PM | 37 | 11.80 | 10.05 | 12.20 | -0.70 | -5.60% | 1 | 3 | 226.17% |
| DAL240426C00038000 | 4/24/2024 6:01 PM | 38 | 10.03 | 8.60 | 11.20 | -0.97 | -8.82% | 13 | 25 | 367.58% |
| DAL240426C00039000 | 4/23/2024 2:09 PM | 39 | 9.95 | 8.40 | 9.50 | 0.00 | 0.00% | 2 | 5 | 115.63% |
| DAL240426C00039500 | 4/24/2024 1:45 PM | 39.5 | 9.35 | 7.80 | 8.55 | 1.10 | 13.33% | 1 | 5 | 160.16% |
| DAL240426C00040000 | 4/24/2024 1:45 PM | 40 | 8.85 | 6.80 | 8.05 | 0.60 | 7.27% | 5 | 71 | 151.56% |
| DAL240426C00041000 | 4/24/2024 5:50 PM | 41 | 7.06 | 6.45 | 7.05 | -1.44 | -16.94% | 4 | 219 | 134.38% |
| DAL240426C00041500 | 4/22/2024 4:50 PM | 41.5 | 7.42 | 5.85 | 8.30 | 0.00 | 0.00% | 2 | 0 | 207.03% |
| DAL240426C00042000 | 4/23/2024 2:22 PM | 42 | 7.05 | 4.70 | 7.05 | 0.00 | 0.00% | 4 | 84 | 245.70% |
| DAL240426C00042500 | 4/22/2024 7:27 PM | 42.5 | 6.50 | 4.65 | 7.45 | 0.00 | 0.00% | 39 | 36 | 181.25% |
| DAL240426C00043000 | 4/24/2024 6:13 PM | 43 | 4.95 | 4.15 | 5.05 | -0.97 | -16.39% | 20 | 316 | 100.78% |
| DAL240426C00043500 | 4/24/2024 2:35 PM | 43.5 | 5.05 | 2.66 | 4.55 | -0.51 | -9.17% | 1 | 17 | 92.58% |
| DAL240426C00044000 | 4/24/2024 6:15 PM | 44 | 3.87 | 3.25 | 4.05 | -1.43 | -26.98% | 2 | 159 | 83.98% |
| DAL240426C00044500 | 4/23/2024 2:42 PM | 44.5 | 4.65 | 1.84 | 5.45 | 0.00 | 0.00% | 1 | 117 | 90.23% |
| DAL240426C00045000 | 4/24/2024 6:33 PM | 45 | 2.99 | 2.70 | 3.15 | -1.41 | -32.05% | 9 | 257 | 81.25% |
| DAL240426C00045500 | 4/24/2024 7:57 PM | 45.5 | 2.51 | 2.35 | 2.66 | -1.37 | -35.31% | 7 | 184 | 50.78% |
| DAL240426C00046000 | 4/24/2024 7:00 PM | 46 | 1.91 | 1.91 | 2.10 | -1.62 | -45.89% | 22 | 1,189 | 55.66% |
| DAL240426C00046500 | 4/24/2024 4:54 PM | 46.5 | 1.55 | 1.53 | 1.64 | -1.41 | -47.64% | 6 | 497 | 49.81% |
| DAL240426C00047000 | 4/24/2024 6:52 PM | 47 | 1.22 | 1.13 | 1.20 | -1.22 | -50.00% | 123 | 1,766 | 44.14% |
| DAL240426C00047500 | 4/24/2024 7:54 PM | 47.5 | 0.85 | 0.77 | 0.80 | -1.16 | -57.71% | 108 | 1,218 | 39.26% |
| DAL240426C00048000 | 4/24/2024 7:50 PM | 48 | 0.48 | 0.49 | 0.51 | -1.02 | -68.00% | 1,243 | 1,842 | 38.09% |
| DAL240426C00048500 | 4/24/2024 7:57 PM | 48.5 | 0.27 | 0.28 | 0.29 | -0.82 | -75.23% | 1,960 | 783 | 36.72% |
| DAL240426C00049000 | 4/24/2024 7:58 PM | 49 | 0.15 | 0.13 | 0.18 | -0.61 | -80.26% | 1,223 | 2,112 | 38.87% |
| DAL240426C00049500 | 4/24/2024 7:54 PM | 49.5 | 0.08 | 0.08 | 0.10 | -0.44 | -84.62% | 1,282 | 826 | 39.65% |
| DAL240426C00050000 | 4/24/2024 7:28 PM | 50 | 0.04 | 0.05 | 0.06 | -0.25 | -86.21% | 714 | 2,422 | 41.80% |
| DAL240426C00051000 | 4/24/2024 6:49 PM | 51 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 206 | 1,032 | 44.53% |
| DAL240426C00052000 | 4/24/2024 2:48 PM | 52 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 1,243 | 50.00% |
| DAL240426C00053000 | 4/23/2024 6:14 PM | 53 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 33 | 781 | 64.06% |
| DAL240426C00054000 | 4/19/2024 3:42 PM | 54 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 249 | 65.63% |
| DAL240426C00055000 | 4/19/2024 6:00 PM | 55 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 208 | 581 | 143.36% |
| DAL240426C00056000 | 4/10/2024 5:26 PM | 56 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 39 | 174.80% |
| DAL240426C00057000 | 4/19/2024 1:33 PM | 57 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 155 | 90.63% |
| DAL240426C00060000 | 4/10/2024 2:42 PM | 60 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 68 | 65 | 112.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426P00025000 | 4/3/2024 6:03 PM | 25 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 312.50% |
| DAL240426P00035000 | 4/24/2024 7:31 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 8 | 156.25% |
| DAL240426P00036000 | 4/16/2024 7:52 PM | 36 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 54 | 94 | 143.75% |
| DAL240426P00037000 | 4/19/2024 4:29 PM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 142 | 131.25% |
| DAL240426P00038000 | 4/19/2024 2:08 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 107 | 118.75% |
| DAL240426P00039000 | 4/19/2024 5:14 PM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 142 | 321 | 106.25% |
| DAL240426P00040000 | 4/19/2024 5:44 PM | 40 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 291 | 103.13% |
| DAL240426P00040500 | 4/16/2024 2:07 PM | 40.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 8 | 50.00% |
| DAL240426P00041000 | 4/19/2024 7:18 PM | 41 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,260 | 2,442 | 84.38% |
| DAL240426P00041500 | 4/17/2024 6:26 PM | 41.5 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | - | 100 | 89.06% |
| DAL240426P00042000 | 4/24/2024 2:51 PM | 42 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 835 | 78.13% |
| DAL240426P00042500 | 4/23/2024 2:57 PM | 42.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 709 | 1,002 | 71.88% |
| DAL240426P00043000 | 4/24/2024 1:43 PM | 43 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 1 | 557 | 70.31% |
| DAL240426P00043500 | 4/22/2024 7:27 PM | 43.5 | 0.11 | 0.00 | 0.53 | 0.00 | 0.00% | 2 | 3 | 117.77% |
| DAL240426P00044000 | 4/24/2024 7:21 PM | 44 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 38 | 989 | 59.38% |
| DAL240426P00044500 | 4/24/2024 2:51 PM | 44.5 | 0.02 | 0.00 | 0.05 | 0.01 | 100.00% | 48 | 170 | 54.69% |
| DAL240426P00045000 | 4/24/2024 6:35 PM | 45 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 13 | 1,123 | 51.56% |
| DAL240426P00045500 | 4/24/2024 7:22 PM | 45.5 | 0.05 | 0.03 | 0.05 | 0.01 | 25.00% | 9 | 200 | 47.66% |
| DAL240426P00046000 | 4/24/2024 6:17 PM | 46 | 0.06 | 0.05 | 0.07 | 0.04 | 200.00% | 83 | 1,022 | 43.36% |
| DAL240426P00046500 | 4/24/2024 7:34 PM | 46.5 | 0.12 | 0.09 | 0.12 | 0.07 | 140.00% | 181 | 548 | 41.21% |
| DAL240426P00047000 | 4/24/2024 7:52 PM | 47 | 0.19 | 0.17 | 0.21 | 0.13 | 216.67% | 390 | 6,061 | 39.84% |
| DAL240426P00047500 | 4/24/2024 7:58 PM | 47.5 | 0.33 | 0.31 | 0.34 | 0.22 | 200.00% | 493 | 4,173 | 37.70% |
| DAL240426P00048000 | 4/24/2024 7:59 PM | 48 | 0.53 | 0.50 | 0.54 | 0.36 | 211.76% | 554 | 4,438 | 35.94% |
| DAL240426P00048500 | 4/24/2024 7:52 PM | 48.5 | 0.84 | 0.79 | 0.84 | 0.52 | 162.50% | 205 | 462 | 35.94% |
| DAL240426P00049000 | 4/24/2024 7:31 PM | 49 | 1.16 | 1.14 | 1.24 | 0.70 | 152.17% | 279 | 2,317 | 38.87% |
| DAL240426P00049500 | 4/24/2024 6:49 PM | 49.5 | 1.62 | 1.44 | 1.66 | 0.94 | 138.24% | 141 | 445 | 39.65% |
| DAL240426P00050000 | 4/24/2024 6:45 PM | 50 | 1.97 | 2.00 | 2.30 | 1.09 | 123.86% | 25 | 764 | 64.26% |
| DAL240426P00051000 | 4/24/2024 6:57 PM | 51 | 2.98 | 2.81 | 3.55 | 1.17 | 64.64% | 57 | 173 | 66.41% |
| DAL240426P00052000 | 4/24/2024 6:42 PM | 52 | 4.05 | 4.00 | 4.30 | 1.20 | 42.11% | 11 | 12 | 75.39% |
| DAL240426P00053000 | 4/17/2024 4:22 PM | 53 | 5.60 | 4.00 | 5.65 | 0.00 | 0.00% | - | 0 | 153.32% |
| DAL240426P00054000 | 4/24/2024 6:42 PM | 54 | 5.90 | 4.40 | 6.60 | 0.75 | 14.56% | 21 | 6 | 164.65% |
| DAL240426P00055000 | 4/17/2024 4:22 PM | 55 | 7.60 | 5.00 | 7.85 | 0.00 | 0.00% | - | 0 | 206.64% |
| DAL240426P00056000 | 4/24/2024 1:31 PM | 56 | 7.20 | 7.00 | 8.15 | 1.40 | 24.14% | 2 | 0 | 124.22% |
| DAL240426P00060000 | 4/17/2024 3:25 PM | 60 | 12.60 | 11.30 | 12.15 | 0.00 | 0.00% | - | 0 | 166.41% |
| DAL240426P00065000 | 4/19/2024 3:19 PM | 65 | 16.65 | 16.70 | 18.55 | 0.00 | 0.00% | 4 | 0 | 312.50% |
Related Tickers
UAL United Airlines Holdings, Inc.
52.67
-2.52%
AAL American Airlines Group Inc.
13.92
-2.18%
LUV Southwest Airlines Co.
29.30
-0.54%
JBLU JetBlue Airways Corporation
5.91
-3.11%
ALK Alaska Air Group, Inc.
44.23
-1.89%
SAVE Spirit Airlines, Inc.
3.6800
-2.90%
AC.TO Air Canada
19.93
-0.35%
HA Hawaiian Holdings, Inc.
12.42
-3.72%
RYAAY Ryanair Holdings plc
138.35
-2.95%
ULCC Frontier Group Holdings, Inc.
6.36
-5.36%