NYSE - Nasdaq Real Time Price • USD
Delta Air Lines, Inc. (DAL)
As of 11:19 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 | 22.10 | 23.15 | 0.00 | 0.00% | 1 | 31 | 460.94% |
| DAL240426C00030000 | 4/23/2024 3:46 PM | 30 | 19.45 | 17.45 | 18.15 | 0.00 | 0.00% | 1 | 4 | 345.31% |
| DAL240426C00032000 | 4/24/2024 7:20 PM | 32 | 15.95 | 15.65 | 16.75 | 0.00 | 0.00% | 1 | 18 | 324.22% |
| DAL240426C00033000 | 4/23/2024 3:46 PM | 33 | 16.45 | 14.75 | 15.20 | 0.00 | 0.00% | 1 | 7 | 303.52% |
| DAL240426C00034000 | 4/15/2024 7:09 PM | 34 | 14.40 | 14.05 | 14.15 | 1.75 | 13.83% | 2 | 33 | 242.19% |
| DAL240426C00036000 | 4/18/2024 2:57 PM | 36 | 12.65 | 12.05 | 12.15 | 0.00 | 0.00% | - | 62 | 207.81% |
| DAL240426C00037000 | 4/25/2024 2:10 PM | 37 | 10.95 | 10.80 | 11.15 | -0.85 | -7.20% | 3 | 3 | 209.38% |
| DAL240426C00038000 | 4/24/2024 6:01 PM | 38 | 10.00 | 10.00 | 10.15 | -0.03 | -0.30% | 3 | 22 | 162.50% |
| DAL240426C00039000 | 4/23/2024 2:09 PM | 39 | 9.95 | 8.75 | 9.25 | 0.00 | 0.00% | 2 | 5 | 198.44% |
| DAL240426C00039500 | 4/25/2024 2:11 PM | 39.5 | 8.50 | 7.40 | 8.65 | -0.85 | -9.09% | 4 | 5 | 165.63% |
| DAL240426C00040000 | 4/24/2024 1:45 PM | 40 | 8.85 | 7.65 | 9.00 | 0.00 | 0.00% | 5 | 75 | 193.36% |
| DAL240426C00041000 | 4/24/2024 5:50 PM | 41 | 7.06 | 5.75 | 7.15 | 0.00 | 0.00% | 4 | 215 | 139.45% |
| DAL240426C00041500 | 4/22/2024 4:50 PM | 41.5 | 7.42 | 5.90 | 6.65 | 0.00 | 0.00% | 2 | 0 | 130.86% |
| DAL240426C00042000 | 4/23/2024 2:22 PM | 42 | 7.05 | 5.50 | 6.15 | 0.00 | 0.00% | 4 | 84 | 122.27% |
| DAL240426C00042500 | 4/22/2024 7:27 PM | 42.5 | 6.50 | 4.15 | 5.65 | 0.00 | 0.00% | 39 | 36 | 114.06% |
| DAL240426C00043000 | 4/24/2024 6:13 PM | 43 | 4.95 | 4.15 | 5.15 | 0.00 | 0.00% | 20 | 316 | 105.47% |
| DAL240426C00043500 | 4/25/2024 2:38 PM | 43.5 | 5.00 | 4.20 | 4.65 | -0.05 | -0.99% | 2 | 17 | 96.88% |
| DAL240426C00044000 | 4/24/2024 6:15 PM | 44 | 3.87 | 4.05 | 4.25 | 0.00 | 0.00% | 2 | 159 | 88.28% |
| DAL240426C00044500 | 4/23/2024 2:42 PM | 44.5 | 4.65 | 3.10 | 3.65 | 0.00 | 0.00% | 1 | 117 | 79.49% |
| DAL240426C00045000 | 4/25/2024 2:56 PM | 45 | 3.10 | 2.94 | 3.50 | 0.11 | 3.68% | 1 | 248 | 80.86% |
| DAL240426C00045500 | 4/24/2024 7:57 PM | 45.5 | 2.88 | 1.58 | 2.98 | 0.37 | 14.74% | 7 | 177 | 98.63% |
| DAL240426C00046000 | 4/25/2024 3:00 PM | 46 | 2.19 | 1.96 | 2.25 | 0.28 | 14.66% | 26 | 1,195 | 64.65% |
| DAL240426C00046500 | 4/24/2024 7:50 PM | 46.5 | 1.26 | 0.90 | 1.78 | -0.29 | -18.71% | 5 | 498 | 57.03% |
| DAL240426C00047000 | 4/25/2024 2:24 PM | 47 | 1.59 | 1.14 | 1.24 | 0.37 | 30.33% | 13 | 1,666 | 42.19% |
| DAL240426C00047500 | 4/25/2024 2:24 PM | 47.5 | 1.09 | 0.78 | 0.84 | 0.24 | 28.24% | 63 | 1,304 | 38.09% |
| DAL240426C00048000 | 4/25/2024 3:02 PM | 48 | 0.52 | 0.47 | 0.51 | 0.04 | 8.33% | 199 | 2,209 | 35.06% |
| DAL240426C00048500 | 4/25/2024 2:53 PM | 48.5 | 0.27 | 0.25 | 0.28 | 0.00 | 0.00% | 278 | 1,970 | 33.79% |
| DAL240426C00049000 | 4/25/2024 2:58 PM | 49 | 0.15 | 0.11 | 0.15 | 0.00 | 0.00% | 290 | 2,246 | 34.18% |
| DAL240426C00049500 | 4/25/2024 2:34 PM | 49.5 | 0.11 | 0.06 | 0.08 | 0.03 | 37.50% | 187 | 1,627 | 35.55% |
| DAL240426C00050000 | 4/25/2024 2:16 PM | 50 | 0.05 | 0.03 | 0.04 | 0.01 | 25.00% | 417 | 2,371 | 36.72% |
| DAL240426C00051000 | 4/25/2024 2:50 PM | 51 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 1,161 | 43.75% |
| DAL240426C00052000 | 4/25/2024 2:48 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,243 | 50.00% |
| DAL240426C00053000 | 4/23/2024 6:14 PM | 53 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 33 | 781 | 54.69% |
| 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 | 71.88% |
| DAL240426C00056000 | 4/10/2024 5:26 PM | 56 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 39 | 81.25% |
| DAL240426C00057000 | 4/19/2024 1:33 PM | 57 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 155 | 87.50% |
| 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 | 7 | 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 | 0.75 | 0.00 | 0.00% | - | 8 | 195.70% |
| DAL240426P00041000 | 4/19/2024 7:18 PM | 41 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2,260 | 2,442 | 96.88% |
| DAL240426P00041500 | 4/17/2024 6:26 PM | 41.5 | 0.04 | 0.00 | 1.01 | 0.00 | 0.00% | - | 100 | 192.58% |
| DAL240426P00042000 | 4/25/2024 1:56 PM | 42 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 150 | 827 | 84.38% |
| DAL240426P00042500 | 4/23/2024 2:57 PM | 42.5 | 0.02 | 0.00 | 0.84 | 0.00 | 0.00% | 709 | 1,002 | 160.16% |
| DAL240426P00043000 | 4/24/2024 1:43 PM | 43 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 557 | 67.19% |
| DAL240426P00043500 | 4/22/2024 7:27 PM | 43.5 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 133.59% |
| DAL240426P00044000 | 4/24/2024 7:21 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 38 | 982 | 50.00% |
| DAL240426P00044500 | 4/24/2024 2:51 PM | 44.5 | 0.02 | 0.00 | 0.73 | 0.00 | 0.00% | 48 | 211 | 111.33% |
| DAL240426P00045000 | 4/25/2024 2:29 PM | 45 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 58 | 1,122 | 50.78% |
| DAL240426P00045500 | 4/25/2024 2:18 PM | 45.5 | 0.02 | 0.00 | 0.51 | -0.03 | -60.00% | 1 | 209 | 78.13% |
| DAL240426P00046000 | 4/25/2024 1:57 PM | 46 | 0.07 | 0.02 | 0.04 | 0.01 | 16.67% | 120 | 1,078 | 39.06% |
| DAL240426P00046500 | 4/25/2024 2:32 PM | 46.5 | 0.03 | 0.03 | 0.06 | -0.09 | -75.00% | 190 | 671 | 34.57% |
| DAL240426P00047000 | 4/25/2024 2:30 PM | 47 | 0.06 | 0.08 | 0.11 | -0.13 | -68.42% | 690 | 6,064 | 31.84% |
| DAL240426P00047500 | 4/25/2024 2:58 PM | 47.5 | 0.18 | 0.19 | 0.22 | -0.15 | -45.45% | 454 | 4,440 | 30.66% |
| DAL240426P00048000 | 4/25/2024 2:56 PM | 48 | 0.40 | 0.35 | 0.38 | -0.13 | -24.53% | 157 | 4,547 | 27.74% |
| DAL240426P00048500 | 4/25/2024 2:50 PM | 48.5 | 0.50 | 0.61 | 0.67 | -0.34 | -40.48% | 105 | 457 | 27.15% |
| DAL240426P00049000 | 4/25/2024 2:18 PM | 49 | 0.90 | 0.98 | 1.06 | -0.26 | -22.41% | 83 | 2,376 | 27.54% |
| DAL240426P00049500 | 4/25/2024 2:18 PM | 49.5 | 1.33 | 1.06 | 1.60 | -0.29 | -17.90% | 35 | 438 | 41.02% |
| DAL240426P00050000 | 4/24/2024 6:45 PM | 50 | 1.97 | 1.12 | 1.97 | 0.00 | 0.00% | 25 | 766 | 0.00% |
| DAL240426P00051000 | 4/24/2024 7:27 PM | 51 | 2.98 | 1.82 | 2.96 | 0.00 | 0.00% | 57 | 186 | 0.00% |
| DAL240426P00052000 | 4/24/2024 6:42 PM | 52 | 4.05 | 3.20 | 4.85 | 0.00 | 0.00% | 11 | 6 | 65.23% |
| DAL240426P00053000 | 4/17/2024 4:22 PM | 53 | 5.60 | 4.20 | 6.15 | 0.00 | 0.00% | - | 0 | 106.25% |
| DAL240426P00054000 | 4/24/2024 6:42 PM | 54 | 5.90 | 5.85 | 5.95 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| DAL240426P00055000 | 4/17/2024 4:22 PM | 55 | 7.60 | 6.85 | 7.40 | 0.00 | 0.00% | - | 0 | 125.00% |
| DAL240426P00056000 | 4/24/2024 1:34 PM | 56 | 7.20 | 7.85 | 8.00 | 0.00 | 0.00% | 2 | 0 | 99.22% |
| DAL240426P00060000 | 4/17/2024 3:25 PM | 60 | 12.60 | 11.85 | 12.40 | 0.00 | 0.00% | - | 0 | 182.42% |
| DAL240426P00065000 | 4/19/2024 3:19 PM | 65 | 16.65 | 16.85 | 16.95 | 0.00 | 0.00% | 4 | 0 | 0.00% |
Related Tickers
UAL United Airlines Holdings, Inc.
52.13
-1.03%
AAL American Airlines Group Inc.
13.76
-1.12%
LUV Southwest Airlines Co.
26.69
-8.91%
JBLU JetBlue Airways Corporation
5.58
-5.59%
ALK Alaska Air Group, Inc.
43.24
-2.24%
SAVE Spirit Airlines, Inc.
3.5088
-4.65%
AC.TO Air Canada
19.75
-0.90%
HA Hawaiian Holdings, Inc.
12.25
-1.37%
RYAAY Ryanair Holdings plc
138.39
+0.03%
SKYW SkyWest, Inc.
71.46
+0.15%