NYSE - Delayed Quote • USD
Delta Air Lines, Inc. (DAL)
At close: 4:00 PM EDT
After hours: 7:10 PM EDT
| 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 | 24.85 | 26.00 | 1.05 | 4.44% | 19 | 27 | 896.09% |
| DAL240426C00030000 | 4/25/2024 3:26 PM | 30 | 18.25 | 18.00 | 20.00 | 0.00 | 0.00% | 2 | 6 | 484.38% |
| DAL240426C00032000 | 4/24/2024 7:20 PM | 32 | 15.95 | 16.90 | 19.60 | 0.00 | 0.00% | 1 | 18 | 560.94% |
| DAL240426C00033000 | 4/23/2024 3:46 PM | 33 | 16.45 | 16.80 | 17.75 | 0.00 | 0.00% | 1 | 7 | 537.50% |
| DAL240426C00034000 | 4/25/2024 2:23 PM | 34 | 14.40 | 15.40 | 16.90 | 0.00 | 0.00% | 2 | 35 | 459.38% |
| DAL240426C00036000 | 4/18/2024 2:57 PM | 36 | 12.65 | 13.35 | 15.35 | 0.00 | 0.00% | - | 62 | 466.02% |
| DAL240426C00037000 | 4/25/2024 2:10 PM | 37 | 10.95 | 12.85 | 13.95 | 0.00 | 0.00% | 3 | 6 | 448.44% |
| DAL240426C00038000 | 4/26/2024 6:39 PM | 38 | 11.71 | 11.85 | 12.80 | 0.71 | 6.45% | 5 | 23 | 398.44% |
| DAL240426C00039000 | 4/26/2024 2:06 PM | 39 | 10.60 | 10.85 | 12.20 | 0.65 | 6.53% | 3 | 5 | 414.06% |
| DAL240426C00039500 | 4/25/2024 2:11 PM | 39.5 | 8.50 | 9.30 | 10.50 | 0.00 | 0.00% | 4 | 2 | 246.88% |
| DAL240426C00040000 | 4/26/2024 7:04 PM | 40 | 9.79 | 9.85 | 11.10 | 0.59 | 6.41% | 2 | 73 | 372.66% |
| DAL240426C00041000 | 4/26/2024 3:02 PM | 41 | 8.50 | 8.75 | 10.15 | 1.44 | 20.40% | 20 | 215 | 337.11% |
| DAL240426C00041500 | 4/25/2024 6:44 PM | 41.5 | 7.70 | 7.80 | 9.50 | 0.00 | 0.00% | 1 | 1 | 254.69% |
| DAL240426C00042000 | 4/26/2024 4:57 PM | 42 | 7.40 | 5.80 | 8.00 | 0.35 | 4.96% | 11 | 84 | 192.19% |
| DAL240426C00042500 | 4/26/2024 1:48 PM | 42.5 | 7.20 | 7.35 | 7.85 | 1.50 | 26.32% | 6 | 35 | 215.63% |
| DAL240426C00043000 | 4/26/2024 2:20 PM | 43 | 6.65 | 4.90 | 7.00 | 1.70 | 34.34% | 3 | 316 | 170.31% |
| DAL240426C00043500 | 4/26/2024 2:20 PM | 43.5 | 6.15 | 6.30 | 7.30 | 1.45 | 30.85% | 1 | 15 | 235.16% |
| DAL240426C00044000 | 4/26/2024 2:34 PM | 44 | 5.67 | 5.85 | 6.15 | 0.47 | 9.04% | 4 | 165 | 148.44% |
| DAL240426C00044500 | 4/25/2024 6:44 PM | 44.5 | 4.73 | 5.35 | 6.65 | 0.00 | 0.00% | 6 | 117 | 240.23% |
| DAL240426C00045000 | 4/26/2024 6:30 PM | 45 | 4.70 | 4.85 | 5.95 | -0.15 | -3.09% | 15 | 235 | 209.77% |
| DAL240426C00045500 | 4/25/2024 4:32 PM | 45.5 | 2.69 | 4.00 | 5.30 | 0.00 | 0.00% | 2 | 177 | 152.34% |
| DAL240426C00046000 | 4/26/2024 7:47 PM | 46 | 3.92 | 3.85 | 4.30 | 0.44 | 12.64% | 116 | 1,175 | 124.22% |
| DAL240426C00046500 | 4/26/2024 7:40 PM | 46.5 | 3.30 | 3.35 | 4.10 | 0.64 | 24.06% | 31 | 476 | 138.87% |
| DAL240426C00047000 | 4/26/2024 7:35 PM | 47 | 2.75 | 2.80 | 3.50 | -0.02 | -0.72% | 155 | 1,657 | 112.89% |
| DAL240426C00047500 | 4/26/2024 7:46 PM | 47.5 | 2.27 | 2.00 | 3.40 | -0.13 | -5.42% | 44 | 894 | 107.03% |
| DAL240426C00048000 | 4/26/2024 7:56 PM | 48 | 1.91 | 1.87 | 2.02 | -0.04 | -2.05% | 755 | 2,014 | 64.45% |
| DAL240426C00048500 | 4/26/2024 7:55 PM | 48.5 | 1.41 | 1.20 | 1.48 | 0.00 | 0.00% | 158 | 2,040 | 44.53% |
| DAL240426C00049000 | 4/26/2024 7:56 PM | 49 | 0.88 | 0.77 | 0.99 | -0.15 | -14.56% | 529 | 2,123 | 34.38% |
| DAL240426C00049500 | 4/26/2024 7:50 PM | 49.5 | 0.38 | 0.31 | 0.48 | -0.19 | -33.33% | 602 | 1,629 | 19.73% |
| DAL240426C00050000 | 4/26/2024 7:57 PM | 50 | 0.01 | 0.00 | 0.05 | -0.32 | -96.97% | 807 | 2,541 | 8.01% |
| DAL240426C00051000 | 4/26/2024 7:25 PM | 51 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 239 | 1,316 | 23.44% |
| DAL240426C00052000 | 4/26/2024 5:08 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,242 | 39.84% |
| DAL240426C00053000 | 4/26/2024 4:47 PM | 53 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 868 | 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 | 0.21 | 0.00 | 0.00% | 8 | 39 | 142.19% |
| DAL240426C00057000 | 4/19/2024 1:33 PM | 57 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 155 | 98.44% |
| 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 | 6 | 250.00% |
| DAL240426P00036000 | 4/16/2024 7:52 PM | 36 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 54 | 94 | 450.00% |
| 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 | 0.01 | 0.00 | 0.00% | 5 | 291 | 162.50% |
| DAL240426P00040500 | 4/16/2024 2:07 PM | 40.5 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | - | 8 | 373.05% |
| DAL240426P00041000 | 4/25/2024 3:47 PM | 41 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,441 | 176.56% |
| DAL240426P00041500 | 4/17/2024 6:26 PM | 41.5 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | - | 100 | 341.80% |
| DAL240426P00042000 | 4/25/2024 4:03 PM | 42 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 153 | 812 | 326.17% |
| DAL240426P00042500 | 4/23/2024 2:57 PM | 42.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 709 | 1,002 | 118.75% |
| DAL240426P00043000 | 4/24/2024 1:43 PM | 43 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 557 | 156.25% |
| DAL240426P00043500 | 4/22/2024 7:27 PM | 43.5 | 0.11 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 3 | 279.69% |
| DAL240426P00044000 | 4/26/2024 5:19 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 981 | 96.88% |
| DAL240426P00044500 | 4/25/2024 6:44 PM | 44.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 211 | 87.50% |
| DAL240426P00045000 | 4/25/2024 7:33 PM | 45 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 8 | 1,125 | 119.53% |
| DAL240426P00045500 | 4/25/2024 6:28 PM | 45.5 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 13 | 198 | 217.58% |
| DAL240426P00046000 | 4/26/2024 7:24 PM | 46 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 107 | 1,068 | 65.63% |
| DAL240426P00046500 | 4/26/2024 6:45 PM | 46.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 62 | 671 | 59.38% |
| DAL240426P00047000 | 4/26/2024 4:21 PM | 47 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 66 | 6,241 | 50.00% |
| DAL240426P00047500 | 4/26/2024 7:22 PM | 47.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 4,247 | 46.88% |
| DAL240426P00048000 | 4/26/2024 7:27 PM | 48 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 489 | 4,544 | 39.06% |
| DAL240426P00048500 | 4/26/2024 7:22 PM | 48.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,277 | 653 | 29.69% |
| DAL240426P00049000 | 4/26/2024 6:04 PM | 49 | 0.02 | 0.00 | 0.01 | -0.11 | -84.62% | 255 | 2,505 | 21.09% |
| DAL240426P00049500 | 4/26/2024 7:57 PM | 49.5 | 0.02 | 0.00 | 0.03 | -0.23 | -92.00% | 537 | 415 | 15.24% |
| DAL240426P00050000 | 4/26/2024 7:59 PM | 50 | 0.08 | 0.05 | 0.12 | -0.33 | -80.49% | 181 | 794 | 7.03% |
| DAL240426P00051000 | 4/26/2024 7:54 PM | 51 | 1.10 | 0.96 | 1.30 | -0.10 | -8.33% | 50 | 188 | 58.40% |
| DAL240426P00052000 | 4/26/2024 4:34 PM | 52 | 2.61 | 1.24 | 2.28 | 0.31 | 13.48% | 4 | 9 | 82.03% |
| DAL240426P00053000 | 4/26/2024 2:20 PM | 53 | 3.35 | 2.32 | 3.15 | -0.45 | -11.84% | 1 | 0 | 78.91% |
| DAL240426P00054000 | 4/25/2024 3:20 PM | 54 | 6.00 | 4.00 | 4.15 | 0.00 | 0.00% | 4 | 0 | 97.27% |
| DAL240426P00055000 | 4/26/2024 2:20 PM | 55 | 5.35 | 3.95 | 6.05 | -2.25 | -29.61% | 1 | 0 | 256.84% |
| DAL240426P00056000 | 4/26/2024 4:47 PM | 56 | 6.60 | 4.80 | 6.30 | -0.60 | -8.33% | 8 | 0 | 170.31% |
| DAL240426P00060000 | 4/25/2024 3:59 PM | 60 | 11.60 | 8.65 | 10.80 | 0.00 | 0.00% | 4 | 1 | 333.98% |
| DAL240426P00065000 | 4/19/2024 3:19 PM | 65 | 16.65 | 14.90 | 16.75 | 0.00 | 0.00% | 4 | 0 | 428.13% |
Related Tickers
UAL United Airlines Holdings, Inc.
52.84
-1.25%
AAL American Airlines Group Inc.
13.88
-1.77%
LUV Southwest Airlines Co.
27.03
-0.84%
JBLU JetBlue Airways Corporation
5.78
+1.05%
ALK Alaska Air Group, Inc.
43.96
-1.32%
SAVE Spirit Airlines, Inc.
3.5400
0.00%
AC.TO Air Canada
20.02
+0.20%
HA Hawaiian Holdings, Inc.
12.27
+1.24%
SKYW SkyWest, Inc.
73.66
+0.71%
RYAAY Ryanair Holdings plc
139.91
-0.06%