NYSE - Nasdaq Real Time Price • USD
Delta Air Lines, Inc. (DAL)
As of 10:14 AM EDT. Market Open.
| 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 | 23.00 | 25.00 | 0.00 | 0.00% | 1 | 31 | 473.44% |
| DAL240426C00030000 | 4/23/2024 3:46 PM | 30 | 19.45 | 18.15 | 18.75 | 0.00 | 0.00% | 1 | 4 | 292.19% |
| DAL240426C00032000 | 4/18/2024 7:25 PM | 32 | 16.02 | 15.90 | 16.85 | 0.00 | 0.00% | - | 19 | 287.50% |
| DAL240426C00033000 | 4/23/2024 3:46 PM | 33 | 16.45 | 15.15 | 15.60 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| DAL240426C00034000 | 4/15/2024 7:09 PM | 34 | 12.65 | 14.20 | 16.55 | 0.00 | 0.00% | - | 33 | 340.43% |
| DAL240426C00036000 | 4/18/2024 2:57 PM | 36 | 12.65 | 12.50 | 12.70 | 0.00 | 0.00% | - | 62 | 178.91% |
| DAL240426C00037000 | 4/24/2024 1:50 PM | 37 | 11.80 | 11.05 | 11.60 | -0.70 | -5.60% | 1 | 3 | 0.00% |
| DAL240426C00038000 | 4/24/2024 1:45 PM | 38 | 10.85 | 10.15 | 10.60 | -0.15 | -1.36% | 2 | 25 | 0.00% |
| DAL240426C00039000 | 4/23/2024 2:09 PM | 39 | 9.95 | 9.50 | 9.65 | 0.00 | 0.00% | 2 | 5 | 118.75% |
| DAL240426C00039500 | 4/24/2024 1:45 PM | 39.5 | 9.35 | 9.00 | 9.35 | 1.10 | 13.33% | 1 | 5 | 123.44% |
| DAL240426C00040000 | 4/24/2024 1:45 PM | 40 | 8.85 | 7.40 | 8.70 | 0.60 | 7.27% | 5 | 71 | 124.61% |
| DAL240426C00041000 | 4/23/2024 7:24 PM | 41 | 8.50 | 7.50 | 8.10 | 0.00 | 0.00% | 1 | 219 | 132.03% |
| DAL240426C00041500 | 4/22/2024 4:50 PM | 41.5 | 7.42 | 7.00 | 7.15 | 0.00 | 0.00% | 2 | 0 | 89.06% |
| DAL240426C00042000 | 4/23/2024 2:22 PM | 42 | 7.05 | 6.50 | 7.65 | 0.00 | 0.00% | 4 | 84 | 151.95% |
| DAL240426C00042500 | 4/22/2024 7:27 PM | 42.5 | 6.50 | 6.00 | 7.10 | 0.00 | 0.00% | 39 | 36 | 140.63% |
| DAL240426C00043000 | 4/22/2024 7:27 PM | 43 | 5.92 | 5.50 | 5.70 | 0.00 | 0.00% | 25 | 316 | 85.16% |
| DAL240426C00043500 | 4/22/2024 6:35 PM | 43.5 | 5.56 | 5.00 | 5.10 | 0.00 | 0.00% | 14 | 17 | 0.00% |
| DAL240426C00044000 | 4/23/2024 2:42 PM | 44 | 5.30 | 4.50 | 5.60 | 0.00 | 0.00% | 1 | 159 | 114.84% |
| DAL240426C00044500 | 4/23/2024 2:42 PM | 44.5 | 4.65 | 2.80 | 5.85 | 0.00 | 0.00% | 1 | 117 | 83.40% |
| DAL240426C00045000 | 4/23/2024 7:05 PM | 45 | 4.40 | 2.96 | 5.20 | 0.00 | 0.00% | 11 | 257 | 100.00% |
| DAL240426C00045500 | 4/23/2024 4:59 PM | 45.5 | 3.88 | 2.85 | 3.15 | 0.00 | 0.00% | 4 | 184 | 43.36% |
| DAL240426C00046000 | 4/23/2024 6:56 PM | 46 | 3.53 | 2.50 | 2.76 | 0.00 | 0.00% | 19 | 1,189 | 53.52% |
| DAL240426C00046500 | 4/24/2024 1:37 PM | 46.5 | 2.45 | 2.09 | 2.28 | -0.51 | -17.23% | 1 | 497 | 48.05% |
| DAL240426C00047000 | 4/23/2024 7:52 PM | 47 | 2.44 | 1.46 | 1.71 | 0.00 | 0.00% | 17 | 1,766 | 33.20% |
| DAL240426C00047500 | 4/23/2024 7:29 PM | 47.5 | 2.01 | 1.25 | 1.41 | 0.00 | 0.00% | 732 | 1,218 | 41.41% |
| DAL240426C00048000 | 4/24/2024 1:30 PM | 48 | 1.31 | 0.87 | 0.95 | -0.19 | -12.67% | 1 | 1,842 | 33.89% |
| DAL240426C00048500 | 4/24/2024 1:56 PM | 48.5 | 0.60 | 0.59 | 0.61 | -0.49 | -44.95% | 8 | 783 | 31.35% |
| DAL240426C00049000 | 4/24/2024 1:57 PM | 49 | 0.35 | 0.35 | 0.38 | -0.41 | -53.95% | 183 | 2,112 | 31.25% |
| DAL240426C00049500 | 4/24/2024 1:55 PM | 49.5 | 0.26 | 0.19 | 0.22 | -0.26 | -50.00% | 56 | 826 | 31.25% |
| DAL240426C00050000 | 4/24/2024 1:56 PM | 50 | 0.13 | 0.12 | 0.13 | -0.16 | -55.17% | 48 | 2,422 | 32.23% |
| DAL240426C00051000 | 4/23/2024 7:54 PM | 51 | 0.11 | 0.03 | 0.05 | 0.00 | 0.00% | 256 | 1,032 | 35.94% |
| DAL240426C00052000 | 4/23/2024 6:42 PM | 52 | 0.06 | 0.01 | 0.04 | 0.00 | 0.00% | 79 | 1,243 | 44.53% |
| DAL240426C00053000 | 4/23/2024 6:14 PM | 53 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 33 | 781 | 51.56% |
| DAL240426C00054000 | 4/19/2024 3:42 PM | 54 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 249 | 58.59% |
| DAL240426C00055000 | 4/19/2024 6:00 PM | 55 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 208 | 581 | 108.01% |
| DAL240426C00056000 | 4/10/2024 5:26 PM | 56 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 39 | 133.20% |
| DAL240426C00057000 | 4/19/2024 1:33 PM | 57 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 155 | 73.44% |
| DAL240426C00060000 | 4/10/2024 2:42 PM | 60 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 68 | 65 | 93.75% |
| 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 | 256.25% |
| DAL240426P00035000 | 4/23/2024 2:33 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 8 | 131.25% |
| DAL240426P00036000 | 4/16/2024 7:52 PM | 36 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 54 | 94 | 125.00% |
| DAL240426P00037000 | 4/19/2024 4:29 PM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 142 | 112.50% |
| DAL240426P00038000 | 4/19/2024 2:08 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 107 | 103.13% |
| DAL240426P00039000 | 4/19/2024 5:14 PM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 142 | 321 | 93.75% |
| DAL240426P00040000 | 4/19/2024 5:44 PM | 40 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 291 | 90.63% |
| 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 | 0.75 | 0.00 | 0.00% | 2,260 | 2,442 | 159.18% |
| DAL240426P00041500 | 4/17/2024 6:26 PM | 41.5 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | - | 100 | 150.78% |
| DAL240426P00042000 | 4/22/2024 4:50 PM | 42 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 835 | 142.58% |
| DAL240426P00042500 | 4/23/2024 2:57 PM | 42.5 | 0.02 | 0.00 | 0.53 | 0.00 | 0.00% | 709 | 1,002 | 121.09% |
| DAL240426P00043000 | 4/24/2024 1:43 PM | 43 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 1 | 557 | 67.97% |
| DAL240426P00043500 | 4/22/2024 7:27 PM | 43.5 | 0.11 | 0.00 | 0.53 | 0.00 | 0.00% | 2 | 3 | 105.47% |
| DAL240426P00044000 | 4/23/2024 2:43 PM | 44 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 989 | 53.13% |
| DAL240426P00044500 | 4/23/2024 3:51 PM | 44.5 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 2 | 170 | 50.00% |
| DAL240426P00045000 | 4/24/2024 1:31 PM | 45 | 0.04 | 0.01 | 0.06 | 0.01 | 33.33% | 1 | 1,123 | 54.69% |
| DAL240426P00045500 | 4/23/2024 2:06 PM | 45.5 | 0.04 | 0.01 | 0.09 | 0.00 | 0.00% | 3 | 200 | 53.52% |
| DAL240426P00046000 | 4/24/2024 1:45 PM | 46 | 0.03 | 0.03 | 0.05 | 0.01 | 50.00% | 8 | 1,022 | 40.63% |
| DAL240426P00046500 | 4/24/2024 1:55 PM | 46.5 | 0.05 | 0.05 | 0.08 | 0.00 | 0.00% | 2 | 548 | 38.48% |
| DAL240426P00047000 | 4/24/2024 1:38 PM | 47 | 0.09 | 0.10 | 0.12 | 0.03 | 50.00% | 3 | 6,061 | 35.94% |
| DAL240426P00047500 | 4/24/2024 1:51 PM | 47.5 | 0.18 | 0.18 | 0.21 | 0.07 | 63.64% | 4 | 4,173 | 35.25% |
| DAL240426P00048000 | 4/24/2024 1:57 PM | 48 | 0.33 | 0.31 | 0.34 | 0.16 | 94.12% | 36 | 4,438 | 34.18% |
| DAL240426P00048500 | 4/24/2024 1:56 PM | 48.5 | 0.51 | 0.50 | 0.53 | 0.19 | 59.38% | 35 | 462 | 33.40% |
| DAL240426P00049000 | 4/24/2024 1:58 PM | 49 | 0.80 | 0.78 | 0.81 | 0.34 | 73.91% | 141 | 2,317 | 33.89% |
| DAL240426P00049500 | 4/24/2024 1:56 PM | 49.5 | 1.10 | 1.11 | 1.15 | 0.42 | 61.76% | 130 | 445 | 34.28% |
| DAL240426P00050000 | 4/23/2024 6:22 PM | 50 | 0.88 | 1.33 | 1.55 | 0.00 | 0.00% | 74 | 764 | 35.35% |
| DAL240426P00051000 | 4/24/2024 1:40 PM | 51 | 2.14 | 2.35 | 2.59 | 0.33 | 18.23% | 10 | 173 | 53.32% |
| DAL240426P00052000 | 4/23/2024 4:29 PM | 52 | 2.85 | 3.35 | 3.50 | 0.00 | 0.00% | 19 | 12 | 56.64% |
| DAL240426P00053000 | 4/17/2024 4:22 PM | 53 | 5.60 | 3.30 | 5.30 | 0.00 | 0.00% | - | 0 | 137.50% |
| DAL240426P00054000 | 4/23/2024 2:09 PM | 54 | 5.15 | 5.20 | 5.75 | 0.00 | 0.00% | 1 | 6 | 74.61% |
| DAL240426P00055000 | 4/17/2024 4:22 PM | 55 | 7.60 | 5.80 | 6.70 | 0.00 | 0.00% | - | 0 | 115.23% |
| DAL240426P00056000 | 4/22/2024 5:59 PM | 56 | 7.20 | 7.40 | 8.80 | 1.40 | 24.14% | 2 | 0 | 164.65% |
| DAL240426P00060000 | 4/17/2024 3:25 PM | 60 | 12.60 | 10.30 | 11.80 | 0.00 | 0.00% | - | 0 | 180.66% |
| DAL240426P00065000 | 4/19/2024 3:19 PM | 65 | 16.65 | 15.05 | 17.60 | 0.00 | 0.00% | 4 | 0 | 308.98% |
Related Tickers
UAL United Airlines Holdings, Inc.
53.27
-1.41%
AAL American Airlines Group Inc.
14.13
-0.74%
LUV Southwest Airlines Co.
29.44
-0.08%
JBLU JetBlue Airways Corporation
6.00
-1.64%
ALK Alaska Air Group, Inc.
44.44
-1.42%
SAVE Spirit Airlines, Inc.
3.7093
-2.13%
AC.TO Air Canada
20.02
+0.10%
HA Hawaiian Holdings, Inc.
12.45
-3.49%
RYAAY Ryanair Holdings plc
139.71
-1.99%
ULCC Frontier Group Holdings, Inc.
6.40
-4.83%