NYSE - Nasdaq Real Time Price • USD
Delta Air Lines, Inc. (DAL)
As of 10:44 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426C00025000 | 4/26/2024 1:48 PM | 25 | 24.70 | 23.75 | 24.65 | 1.05 | 4.44% | 19 | 27 | 590.63% |
| DAL240426C00030000 | 4/25/2024 3:26 PM | 30 | 18.25 | 18.10 | 19.65 | 0.00 | 0.00% | 2 | 6 | 446.88% |
| DAL240426C00032000 | 4/24/2024 7:20 PM | 32 | 15.95 | 15.75 | 19.55 | 0.00 | 0.00% | 1 | 18 | 393.75% |
| DAL240426C00033000 | 4/23/2024 3:46 PM | 33 | 16.45 | 15.35 | 17.80 | 0.00 | 0.00% | 1 | 7 | 746.88% |
| DAL240426C00034000 | 4/25/2024 2:23 PM | 34 | 14.40 | 14.55 | 16.95 | 0.00 | 0.00% | 2 | 35 | 416.41% |
| DAL240426C00036000 | 4/18/2024 2:57 PM | 36 | 12.65 | 11.65 | 13.65 | 0.00 | 0.00% | - | 62 | 300.00% |
| DAL240426C00037000 | 4/25/2024 2:10 PM | 37 | 10.95 | 12.40 | 12.80 | 0.00 | 0.00% | 3 | 6 | 50.00% |
| DAL240426C00038000 | 4/26/2024 2:06 PM | 38 | 11.60 | 11.30 | 11.60 | 0.60 | 5.45% | 2 | 23 | 50.00% |
| DAL240426C00039000 | 4/26/2024 2:06 PM | 39 | 10.60 | 10.00 | 10.65 | 0.65 | 6.53% | 3 | 5 | 234.38% |
| DAL240426C00039500 | 4/25/2024 2:11 PM | 39.5 | 8.50 | 9.10 | 10.35 | 0.00 | 0.00% | 4 | 2 | 307.03% |
| DAL240426C00040000 | 4/25/2024 6:44 PM | 40 | 9.20 | 9.15 | 10.90 | 0.00 | 0.00% | 12 | 73 | 337.50% |
| DAL240426C00041000 | 4/24/2024 5:50 PM | 41 | 7.06 | 7.75 | 9.80 | 0.00 | 0.00% | 4 | 215 | 244.92% |
| DAL240426C00041500 | 4/25/2024 6:44 PM | 41.5 | 7.70 | 7.60 | 8.65 | 0.00 | 0.00% | 1 | 1 | 162.50% |
| DAL240426C00042000 | 4/26/2024 2:20 PM | 42 | 7.65 | 7.55 | 8.95 | 0.60 | 8.51% | 1 | 84 | 321.09% |
| DAL240426C00042500 | 4/26/2024 1:48 PM | 42.5 | 7.20 | 5.95 | 7.65 | 1.50 | 26.32% | 6 | 35 | 288.28% |
| DAL240426C00043000 | 4/26/2024 2:20 PM | 43 | 6.65 | 6.50 | 8.45 | 1.70 | 34.34% | 3 | 316 | 324.41% |
| DAL240426C00043500 | 4/26/2024 2:20 PM | 43.5 | 6.15 | 5.60 | 6.20 | 1.45 | 30.85% | 1 | 15 | 160.94% |
| DAL240426C00044000 | 4/25/2024 6:44 PM | 44 | 5.20 | 5.55 | 6.20 | 0.00 | 0.00% | 6 | 165 | 193.75% |
| DAL240426C00044500 | 4/25/2024 6:44 PM | 44.5 | 4.73 | 5.00 | 5.50 | 0.00 | 0.00% | 6 | 117 | 152.34% |
| DAL240426C00045000 | 4/26/2024 1:54 PM | 45 | 4.61 | 4.30 | 5.25 | -0.24 | -4.95% | 1 | 235 | 146.09% |
| DAL240426C00045500 | 4/25/2024 4:32 PM | 45.5 | 2.69 | 2.89 | 4.30 | 0.00 | 0.00% | 2 | 177 | 139.06% |
| DAL240426C00046000 | 4/26/2024 2:22 PM | 46 | 3.61 | 3.60 | 3.80 | 0.13 | 3.74% | 12 | 1,175 | 104.30% |
| DAL240426C00046500 | 4/25/2024 6:16 PM | 46.5 | 2.66 | 2.97 | 3.65 | 0.00 | 0.00% | 47 | 476 | 115.23% |
| DAL240426C00047000 | 4/26/2024 2:18 PM | 47 | 2.62 | 2.37 | 2.60 | -0.15 | -5.42% | 6 | 1,657 | 25.00% |
| DAL240426C00047500 | 4/26/2024 2:08 PM | 47.5 | 2.08 | 1.41 | 2.37 | -0.32 | -13.33% | 6 | 894 | 96.88% |
| DAL240426C00048000 | 4/26/2024 2:15 PM | 48 | 1.62 | 1.60 | 1.70 | -0.33 | -16.92% | 275 | 2,014 | 57.03% |
| DAL240426C00048500 | 4/26/2024 2:21 PM | 48.5 | 1.14 | 0.93 | 1.22 | -0.27 | -19.15% | 60 | 2,040 | 47.27% |
| DAL240426C00049000 | 4/26/2024 2:26 PM | 49 | 0.72 | 0.63 | 0.75 | -0.31 | -30.10% | 90 | 2,123 | 36.52% |
| DAL240426C00049500 | 4/26/2024 2:16 PM | 49.5 | 0.26 | 0.27 | 0.31 | -0.31 | -54.39% | 53 | 1,629 | 24.81% |
| DAL240426C00050000 | 4/26/2024 2:24 PM | 50 | 0.11 | 0.07 | 0.09 | -0.22 | -66.67% | 326 | 2,541 | 23.05% |
| DAL240426C00051000 | 4/26/2024 2:20 PM | 51 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 188 | 1,316 | 32.81% |
| DAL240426C00052000 | 4/26/2024 1:48 PM | 52 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 3 | 1,242 | 54.69% |
| DAL240426C00053000 | 4/25/2024 7:59 PM | 53 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 119 | 868 | 53.13% |
| DAL240426C00054000 | 4/19/2024 3:42 PM | 54 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 249 | 163.67% |
| DAL240426C00055000 | 4/19/2024 6:00 PM | 55 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 208 | 581 | 81.25% |
| DAL240426C00056000 | 4/10/2024 5:26 PM | 56 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 39 | 206.64% |
| DAL240426C00057000 | 4/19/2024 1:33 PM | 57 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 155 | 106.25% |
| DAL240426C00060000 | 4/10/2024 2:42 PM | 60 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 68 | 65 | 137.50% |
| 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 | 450.00% |
| DAL240426P00035000 | 4/25/2024 7:54 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 6 | 243.75% |
| DAL240426P00036000 | 4/16/2024 7:52 PM | 36 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 54 | 94 | 443.75% |
| DAL240426P00037000 | 4/19/2024 4:29 PM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 142 | 206.25% |
| DAL240426P00038000 | 4/19/2024 2:08 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 107 | 187.50% |
| DAL240426P00039000 | 4/19/2024 5:14 PM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 142 | 321 | 175.00% |
| DAL240426P00040000 | 4/19/2024 5:44 PM | 40 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 291 | 156.25% |
| DAL240426P00040500 | 4/16/2024 2:07 PM | 40.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | - | 8 | 311.72% |
| DAL240426P00041000 | 4/25/2024 3:47 PM | 41 | 0.01 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 2,441 | 236.72% |
| DAL240426P00041500 | 4/17/2024 6:26 PM | 41.5 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | - | 100 | 283.20% |
| DAL240426P00042000 | 4/25/2024 4:03 PM | 42 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 153 | 812 | 170.31% |
| DAL240426P00042500 | 4/23/2024 2:57 PM | 42.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 709 | 1,002 | 255.08% |
| DAL240426P00043000 | 4/24/2024 1:43 PM | 43 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 557 | 125.00% |
| DAL240426P00043500 | 4/22/2024 7:27 PM | 43.5 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 226.95% |
| DAL240426P00044000 | 4/25/2024 3:27 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 981 | 93.75% |
| DAL240426P00044500 | 4/25/2024 6:44 PM | 44.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 211 | 198.83% |
| DAL240426P00045000 | 4/25/2024 7:33 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 280 | 1,125 | 78.13% |
| DAL240426P00045500 | 4/25/2024 6:28 PM | 45.5 | 0.01 | 0.00 | 0.66 | 0.00 | 0.00% | 13 | 198 | 162.89% |
| DAL240426P00046000 | 4/25/2024 7:59 PM | 46 | 0.01 | 0.00 | 0.32 | 0.00 | 0.00% | 135 | 1,068 | 118.36% |
| DAL240426P00046500 | 4/25/2024 7:34 PM | 46.5 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 204 | 671 | 53.13% |
| DAL240426P00047000 | 4/26/2024 2:27 PM | 47 | 0.02 | 0.00 | 0.02 | 0.01 | 0.00% | 19 | 6,241 | 50.00% |
| DAL240426P00047500 | 4/26/2024 1:37 PM | 47.5 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 14 | 4,247 | 47.66% |
| DAL240426P00048000 | 4/26/2024 2:25 PM | 48 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 130 | 4,544 | 38.28% |
| DAL240426P00048500 | 4/26/2024 2:20 PM | 48.5 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 367 | 653 | 30.86% |
| DAL240426P00049000 | 4/26/2024 1:58 PM | 49 | 0.13 | 0.05 | 0.07 | 0.00 | 0.00% | 113 | 2,505 | 26.17% |
| DAL240426P00049500 | 4/26/2024 2:26 PM | 49.5 | 0.18 | 0.18 | 0.19 | -0.07 | -28.00% | 146 | 415 | 22.85% |
| DAL240426P00050000 | 4/26/2024 2:22 PM | 50 | 0.46 | 0.43 | 0.47 | 0.05 | 12.20% | 61 | 794 | 20.51% |
| DAL240426P00051000 | 4/25/2024 7:23 PM | 51 | 1.01 | 1.31 | 1.64 | -0.19 | -15.83% | 3 | 188 | 70.31% |
| DAL240426P00052000 | 4/26/2024 2:11 PM | 52 | 2.32 | 1.86 | 2.48 | 0.02 | 0.87% | 1 | 9 | 68.75% |
| DAL240426P00053000 | 4/26/2024 2:20 PM | 53 | 3.35 | 3.40 | 3.50 | -0.45 | -11.84% | 1 | 0 | 79.69% |
| DAL240426P00054000 | 4/25/2024 3:20 PM | 54 | 6.00 | 3.95 | 4.45 | 0.00 | 0.00% | 4 | 0 | 96.88% |
| DAL240426P00055000 | 4/26/2024 2:20 PM | 55 | 5.35 | 4.60 | 5.50 | -2.25 | -29.61% | 1 | 0 | 130.08% |
| DAL240426P00056000 | 4/26/2024 2:20 PM | 56 | 6.35 | 6.40 | 6.45 | -0.85 | -11.81% | 3 | 0 | 114.06% |
| DAL240426P00060000 | 4/25/2024 3:59 PM | 60 | 11.60 | 8.95 | 11.20 | 0.00 | 0.00% | 4 | 1 | 354.30% |
| DAL240426P00065000 | 4/19/2024 3:19 PM | 65 | 16.65 | 13.80 | 16.80 | 0.00 | 0.00% | 4 | 0 | 534.38% |
Related Tickers
UAL United Airlines Holdings, Inc.
52.60
-1.71%
AAL American Airlines Group Inc.
13.74
-2.76%
LUV Southwest Airlines Co.
26.99
-1.01%
JBLU JetBlue Airways Corporation
5.70
-0.44%
ALK Alaska Air Group, Inc.
43.98
-1.28%
SAVE Spirit Airlines, Inc.
3.5400
0.00%
AC.TO Air Canada
19.97
-0.05%
HA Hawaiian Holdings, Inc.
12.08
-0.33%
SKYW SkyWest, Inc.
77.38
+5.79%
RYAAY Ryanair Holdings plc
139.86
-0.10%