NYSE - Delayed Quote • USD
Delta Air Lines, Inc. (DAL)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426C00025000 | 4/25/2024 5:27 PM | 25 | 23.65 | 22.85 | 25.65 | -0.45 | -1.87% | 1 | 31 | 993.75% |
| DAL240426C00030000 | 4/25/2024 3:26 PM | 30 | 18.25 | 18.95 | 20.60 | -1.20 | -6.17% | 2 | 4 | 758.59% |
| DAL240426C00032000 | 4/24/2024 7:20 PM | 32 | 15.95 | 16.95 | 18.70 | 0.00 | 0.00% | 1 | 18 | 707.03% |
| DAL240426C00033000 | 4/23/2024 3:46 PM | 33 | 16.45 | 15.85 | 17.00 | 0.00 | 0.00% | 1 | 7 | 431.25% |
| DAL240426C00034000 | 4/15/2024 7:09 PM | 34 | 14.40 | 14.80 | 16.75 | 1.75 | 13.83% | 2 | 33 | 642.58% |
| DAL240426C00036000 | 4/18/2024 2:57 PM | 36 | 12.65 | 12.95 | 14.60 | 0.00 | 0.00% | - | 62 | 537.11% |
| DAL240426C00037000 | 4/25/2024 2:10 PM | 37 | 10.95 | 11.90 | 13.45 | -0.85 | -7.20% | 3 | 3 | 469.53% |
| DAL240426C00038000 | 4/24/2024 6:01 PM | 38 | 11.00 | 10.90 | 11.95 | 0.97 | 9.67% | 6 | 22 | 275.00% |
| DAL240426C00039000 | 4/23/2024 2:09 PM | 39 | 9.95 | 9.90 | 11.05 | 0.00 | 0.00% | 2 | 5 | 298.44% |
| DAL240426C00039500 | 4/25/2024 2:11 PM | 39.5 | 8.50 | 8.60 | 10.90 | -0.85 | -9.09% | 4 | 5 | 379.69% |
| DAL240426C00040000 | 4/25/2024 6:44 PM | 40 | 9.20 | 8.85 | 10.95 | 0.35 | 3.95% | 12 | 75 | 189.06% |
| DAL240426C00041000 | 4/24/2024 5:50 PM | 41 | 7.06 | 8.60 | 9.10 | 0.00 | 0.00% | 4 | 215 | 264.06% |
| DAL240426C00041500 | 4/25/2024 6:44 PM | 41.5 | 7.70 | 7.00 | 10.40 | 0.28 | 3.77% | 1 | 0 | 276.95% |
| DAL240426C00042000 | 4/23/2024 2:22 PM | 42 | 7.05 | 6.85 | 8.00 | 0.00 | 0.00% | 4 | 84 | 207.81% |
| DAL240426C00042500 | 4/25/2024 4:37 PM | 42.5 | 5.70 | 7.30 | 8.85 | -0.80 | -12.31% | 1 | 36 | 319.73% |
| DAL240426C00043000 | 4/24/2024 6:13 PM | 43 | 4.95 | 6.80 | 7.90 | 0.00 | 0.00% | 20 | 316 | 265.63% |
| DAL240426C00043500 | 4/25/2024 4:37 PM | 43.5 | 4.70 | 5.40 | 7.15 | -0.35 | -6.93% | 3 | 17 | 299.61% |
| DAL240426C00044000 | 4/25/2024 6:44 PM | 44 | 5.20 | 4.90 | 7.40 | 1.33 | 34.37% | 6 | 159 | 198.83% |
| DAL240426C00044500 | 4/25/2024 6:44 PM | 44.5 | 4.73 | 4.35 | 6.30 | 0.08 | 1.72% | 6 | 117 | 288.28% |
| DAL240426C00045000 | 4/25/2024 7:53 PM | 45 | 4.85 | 3.85 | 4.95 | 1.86 | 62.21% | 23 | 248 | 122.66% |
| DAL240426C00045500 | 4/24/2024 7:57 PM | 45.5 | 2.69 | 4.35 | 6.25 | 0.18 | 7.17% | 2 | 177 | 254.30% |
| DAL240426C00046000 | 4/25/2024 7:06 PM | 46 | 3.48 | 3.00 | 4.30 | 1.57 | 82.20% | 54 | 1,195 | 169.92% |
| DAL240426C00046500 | 4/25/2024 6:16 PM | 46.5 | 2.66 | 2.88 | 3.60 | 1.11 | 71.61% | 47 | 498 | 123.44% |
| DAL240426C00047000 | 4/25/2024 7:18 PM | 47 | 2.77 | 2.78 | 3.10 | 1.55 | 127.05% | 33 | 1,666 | 76.95% |
| DAL240426C00047500 | 4/25/2024 7:35 PM | 47.5 | 2.40 | 2.14 | 2.96 | 1.55 | 182.35% | 619 | 1,304 | 88.67% |
| DAL240426C00048000 | 4/25/2024 7:59 PM | 48 | 1.95 | 1.59 | 1.97 | 1.47 | 306.25% | 624 | 2,209 | 61.72% |
| DAL240426C00048500 | 4/25/2024 7:59 PM | 48.5 | 1.41 | 1.24 | 1.49 | 1.14 | 422.22% | 608 | 1,970 | 52.73% |
| DAL240426C00049000 | 4/25/2024 7:59 PM | 49 | 1.03 | 0.93 | 1.06 | 0.88 | 586.67% | 543 | 2,246 | 48.63% |
| DAL240426C00049500 | 4/25/2024 7:55 PM | 49.5 | 0.57 | 0.63 | 0.65 | 0.49 | 612.50% | 494 | 1,627 | 41.80% |
| DAL240426C00050000 | 4/25/2024 7:58 PM | 50 | 0.33 | 0.34 | 0.36 | 0.29 | 725.00% | 951 | 2,371 | 40.04% |
| DAL240426C00051000 | 4/25/2024 7:59 PM | 51 | 0.08 | 0.06 | 0.08 | 0.06 | 300.00% | 325 | 1,161 | 40.23% |
| DAL240426C00052000 | 4/25/2024 7:39 PM | 52 | 0.01 | 0.02 | 0.06 | 0.00 | 0.00% | 5 | 1,243 | 52.34% |
| DAL240426C00053000 | 4/25/2024 7:59 PM | 53 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 119 | 781 | 50.00% |
| DAL240426C00054000 | 4/19/2024 3:42 PM | 54 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 249 | 62.50% |
| DAL240426C00055000 | 4/19/2024 6:00 PM | 55 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 208 | 581 | 75.00% |
| DAL240426C00056000 | 4/10/2024 5:26 PM | 56 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 39 | 87.50% |
| DAL240426C00057000 | 4/19/2024 1:33 PM | 57 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 155 | 100.00% |
| DAL240426C00060000 | 4/10/2024 2:42 PM | 60 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 68 | 65 | 131.25% |
| 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 | 462.50% |
| DAL240426P00035000 | 4/25/2024 7:54 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 250.00% |
| DAL240426P00036000 | 4/16/2024 7:52 PM | 36 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 54 | 94 | 225.00% |
| DAL240426P00037000 | 4/19/2024 4:29 PM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 142 | 212.50% |
| DAL240426P00038000 | 4/19/2024 2:08 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 107 | 193.75% |
| 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 | 0.02 | 0.00 | 0.00% | 5 | 291 | 175.00% |
| DAL240426P00040500 | 4/16/2024 2:07 PM | 40.5 | 0.02 | 0.00 | 0.88 | 0.00 | 0.00% | - | 8 | 332.42% |
| DAL240426P00041000 | 4/25/2024 3:47 PM | 41 | 0.01 | 0.00 | 1.21 | 0.00 | 0.00% | 1 | 2,442 | 350.78% |
| DAL240426P00041500 | 4/17/2024 6:26 PM | 41.5 | 0.04 | 0.00 | 0.98 | 0.00 | 0.00% | - | 100 | 313.28% |
| DAL240426P00042000 | 4/25/2024 4:03 PM | 42 | 0.01 | 0.00 | 0.16 | 0.00 | 0.00% | 153 | 827 | 191.41% |
| DAL240426P00042500 | 4/23/2024 2:57 PM | 42.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 709 | 1,002 | 131.25% |
| DAL240426P00043000 | 4/24/2024 1:43 PM | 43 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 557 | 121.88% |
| DAL240426P00043500 | 4/22/2024 7:27 PM | 43.5 | 0.11 | 0.00 | 0.07 | 0.00 | 0.00% | 2 | 3 | 135.94% |
| DAL240426P00044000 | 4/25/2024 3:27 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 982 | 96.88% |
| DAL240426P00044500 | 4/25/2024 6:44 PM | 44.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 211 | 87.50% |
| DAL240426P00045000 | 4/25/2024 7:33 PM | 45 | 0.01 | 0.00 | 0.14 | -0.01 | -50.00% | 280 | 1,122 | 122.66% |
| DAL240426P00045500 | 4/25/2024 6:28 PM | 45.5 | 0.01 | 0.00 | 0.22 | -0.04 | -80.00% | 13 | 209 | 124.22% |
| DAL240426P00046000 | 4/25/2024 7:59 PM | 46 | 0.01 | 0.00 | 0.18 | -0.05 | -83.33% | 135 | 1,078 | 107.42% |
| DAL240426P00046500 | 4/25/2024 7:34 PM | 46.5 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 204 | 671 | 67.19% |
| DAL240426P00047000 | 4/25/2024 7:55 PM | 47 | 0.01 | 0.01 | 0.02 | -0.18 | -94.74% | 1,677 | 6,064 | 58.59% |
| DAL240426P00047500 | 4/25/2024 7:52 PM | 47.5 | 0.02 | 0.01 | 0.02 | -0.31 | -93.94% | 542 | 4,440 | 50.00% |
| DAL240426P00048000 | 4/25/2024 7:59 PM | 48 | 0.03 | 0.01 | 0.03 | -0.50 | -94.34% | 646 | 4,547 | 46.88% |
| DAL240426P00048500 | 4/25/2024 7:57 PM | 48.5 | 0.05 | 0.04 | 0.06 | -0.79 | -94.05% | 463 | 457 | 43.75% |
| DAL240426P00049000 | 4/25/2024 7:58 PM | 49 | 0.13 | 0.10 | 0.12 | -1.03 | -88.79% | 460 | 2,376 | 40.82% |
| DAL240426P00049500 | 4/25/2024 7:55 PM | 49.5 | 0.25 | 0.23 | 0.26 | -1.37 | -84.57% | 116 | 438 | 40.82% |
| DAL240426P00050000 | 4/25/2024 7:59 PM | 50 | 0.41 | 0.42 | 0.47 | -1.56 | -79.19% | 122 | 766 | 39.06% |
| DAL240426P00051000 | 4/25/2024 7:23 PM | 51 | 1.20 | 1.12 | 1.21 | -1.78 | -59.73% | 2 | 186 | 41.80% |
| DAL240426P00052000 | 4/25/2024 7:48 PM | 52 | 2.30 | 2.00 | 4.15 | -1.75 | -43.21% | 6 | 6 | 171.48% |
| DAL240426P00053000 | 4/25/2024 6:32 PM | 53 | 3.80 | 2.88 | 5.10 | -1.80 | -32.14% | 1 | 0 | 192.58% |
| DAL240426P00054000 | 4/25/2024 3:20 PM | 54 | 6.00 | 3.75 | 6.10 | 0.10 | 1.69% | 4 | 0 | 212.50% |
| DAL240426P00055000 | 4/17/2024 4:22 PM | 55 | 7.60 | 4.65 | 7.05 | 0.00 | 0.00% | - | 0 | 228.52% |
| DAL240426P00056000 | 4/24/2024 1:34 PM | 56 | 7.20 | 5.75 | 8.15 | 0.00 | 0.00% | 2 | 0 | 265.23% |
| DAL240426P00060000 | 4/25/2024 3:59 PM | 60 | 11.60 | 9.30 | 12.10 | -1.00 | -7.94% | 4 | 0 | 312.89% |
| DAL240426P00065000 | 4/19/2024 3:19 PM | 65 | 16.65 | 14.00 | 16.10 | 0.00 | 0.00% | 4 | 0 | 466.60% |
Related Tickers
UAL United Airlines Holdings, Inc.
53.51
+1.59%
AAL American Airlines Group Inc.
14.13
+1.51%
LUV Southwest Airlines Co.
27.26
-6.96%
JBLU JetBlue Airways Corporation
5.72
-3.21%
ALK Alaska Air Group, Inc.
44.55
+0.72%
SAVE Spirit Airlines, Inc.
3.5400
-3.80%
AC.TO Air Canada
19.98
+0.25%
HA Hawaiian Holdings, Inc.
12.12
-2.42%
RYAAY Ryanair Holdings plc
140.00
+1.19%
SKYW SkyWest, Inc.
73.14
+2.51%