NYSE - Nasdaq Real Time Price • USD
Delta Air Lines, Inc. (DAL)
As of 2:32 PM 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 | 24.40 | 25.25 | 1.05 | 4.56% | 1 | 32 | 409.38% |
| DAL240426C00030000 | 4/18/2024 1:55 PM | 30 | 19.45 | 19.40 | 19.50 | 0.95 | 5.14% | 1 | 3 | 203.13% |
| DAL240426C00032000 | 4/18/2024 7:25 PM | 32 | 16.02 | 17.40 | 17.50 | 0.00 | 0.00% | - | 19 | 178.13% |
| DAL240426C00033000 | 4/16/2024 3:45 PM | 33 | 16.45 | 16.45 | 18.10 | 3.15 | 23.68% | 1 | 7 | 327.54% |
| DAL240426C00034000 | 4/15/2024 7:09 PM | 34 | 12.65 | 15.40 | 15.50 | 0.00 | 0.00% | - | 33 | 156.25% |
| DAL240426C00036000 | 4/18/2024 2:57 PM | 36 | 12.65 | 13.40 | 13.55 | 0.00 | 0.00% | - | 62 | 50.00% |
| DAL240426C00037000 | 4/3/2024 1:40 PM | 37 | 11.65 | 12.40 | 12.50 | 0.95 | 8.88% | 2 | 2 | 125.00% |
| DAL240426C00038000 | 4/23/2024 3:57 PM | 38 | 11.00 | 11.40 | 11.50 | 0.80 | 7.84% | 3 | 25 | 114.06% |
| DAL240426C00039000 | 4/23/2024 2:09 PM | 39 | 9.95 | 10.40 | 10.55 | 2.50 | 33.56% | 2 | 4 | 50.00% |
| DAL240426C00039500 | 4/17/2024 1:41 PM | 39.5 | 8.25 | 9.90 | 10.80 | 0.00 | 0.00% | - | 5 | 168.75% |
| DAL240426C00040000 | 4/23/2024 1:34 PM | 40 | 8.25 | 9.15 | 9.55 | 1.82 | 28.30% | 3 | 71 | 112.89% |
| DAL240426C00041000 | 4/22/2024 2:53 PM | 41 | 7.20 | 8.45 | 8.55 | 0.00 | 0.00% | 12 | 219 | 85.16% |
| DAL240426C00041500 | 4/22/2024 4:50 PM | 41.5 | 7.42 | 7.95 | 8.05 | 0.00 | 0.00% | 2 | 0 | 79.69% |
| DAL240426C00042000 | 4/23/2024 2:22 PM | 42 | 7.05 | 7.45 | 7.55 | 0.15 | 2.17% | 4 | 80 | 75.00% |
| DAL240426C00042500 | 4/22/2024 7:27 PM | 42.5 | 6.50 | 6.95 | 7.05 | 0.00 | 0.00% | 39 | 36 | 70.31% |
| DAL240426C00043000 | 4/22/2024 7:27 PM | 43 | 5.92 | 6.40 | 7.45 | 0.00 | 0.00% | 25 | 316 | 126.17% |
| DAL240426C00043500 | 4/22/2024 6:35 PM | 43.5 | 5.56 | 5.90 | 6.05 | 0.00 | 0.00% | 14 | 17 | 74.61% |
| DAL240426C00044000 | 4/23/2024 2:42 PM | 44 | 5.30 | 5.40 | 5.55 | 0.30 | 6.00% | 1 | 160 | 69.14% |
| DAL240426C00044500 | 4/23/2024 2:42 PM | 44.5 | 4.65 | 4.90 | 5.45 | 0.00 | 0.00% | 1 | 117 | 80.86% |
| DAL240426C00045000 | 4/23/2024 5:45 PM | 45 | 4.55 | 4.40 | 4.55 | 0.55 | 13.75% | 8 | 260 | 58.20% |
| DAL240426C00045500 | 4/23/2024 4:59 PM | 45.5 | 3.88 | 3.85 | 4.40 | 0.30 | 8.38% | 4 | 181 | 62.89% |
| DAL240426C00046000 | 4/23/2024 4:59 PM | 46 | 3.41 | 3.25 | 3.55 | 0.21 | 6.56% | 3 | 1,204 | 47.46% |
| DAL240426C00046500 | 4/22/2024 7:13 PM | 46.5 | 2.66 | 2.97 | 3.05 | 0.00 | 0.00% | 766 | 832 | 41.80% |
| DAL240426C00047000 | 4/23/2024 5:55 PM | 47 | 2.48 | 2.53 | 2.79 | 0.36 | 16.98% | 3 | 1,768 | 57.32% |
| DAL240426C00047500 | 4/23/2024 5:31 PM | 47.5 | 2.05 | 2.06 | 2.13 | 0.32 | 18.50% | 32 | 1,542 | 38.09% |
| DAL240426C00048000 | 4/23/2024 6:07 PM | 48 | 1.66 | 1.62 | 1.70 | 0.31 | 22.96% | 236 | 1,880 | 36.33% |
| DAL240426C00048500 | 4/23/2024 5:53 PM | 48.5 | 1.22 | 1.23 | 1.29 | 0.19 | 18.45% | 161 | 755 | 34.08% |
| DAL240426C00049000 | 4/23/2024 6:16 PM | 49 | 0.92 | 0.91 | 0.93 | 0.22 | 31.43% | 377 | 2,129 | 32.42% |
| DAL240426C00049500 | 4/23/2024 5:57 PM | 49.5 | 0.60 | 0.62 | 0.62 | 0.13 | 27.66% | 282 | 644 | 30.57% |
| DAL240426C00050000 | 4/23/2024 6:12 PM | 50 | 0.38 | 0.39 | 0.41 | 0.05 | 15.15% | 824 | 2,092 | 30.76% |
| DAL240426C00051000 | 4/23/2024 5:35 PM | 51 | 0.15 | 0.13 | 0.15 | 0.03 | 25.00% | 131 | 956 | 30.76% |
| DAL240426C00052000 | 4/23/2024 5:45 PM | 52 | 0.06 | 0.03 | 0.06 | 0.01 | 20.00% | 69 | 1,197 | 33.20% |
| DAL240426C00053000 | 4/23/2024 6:14 PM | 53 | 0.02 | 0.01 | 0.03 | 0.01 | 50.00% | 33 | 772 | 37.11% |
| DAL240426C00054000 | 4/19/2024 3:42 PM | 54 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 249 | 49.61% |
| DAL240426C00055000 | 4/19/2024 6:00 PM | 55 | 0.02 | 0.00 | 0.45 | 0.00 | 0.00% | 208 | 581 | 81.05% |
| DAL240426C00056000 | 4/10/2024 5:26 PM | 56 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 39 | 104.88% |
| DAL240426C00057000 | 4/19/2024 1:33 PM | 57 | 0.01 | 0.00 | 0.57 | 0.00 | 0.00% | 3 | 155 | 106.25% |
| DAL240426C00060000 | 4/10/2024 2:42 PM | 60 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 68 | 65 | 75.00% |
| 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 | 225.00% |
| DAL240426P00035000 | 4/23/2024 2:33 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 8 | 118.75% |
| DAL240426P00036000 | 4/16/2024 7:52 PM | 36 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 54 | 94 | 112.50% |
| DAL240426P00037000 | 4/19/2024 4:29 PM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 142 | 103.13% |
| DAL240426P00038000 | 4/19/2024 2:08 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 107 | 93.75% |
| DAL240426P00039000 | 4/19/2024 5:14 PM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 142 | 321 | 87.50% |
| DAL240426P00040000 | 4/19/2024 5:44 PM | 40 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 291 | 84.38% |
| DAL240426P00040500 | 4/16/2024 2:07 PM | 40.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 8 | 71.88% |
| DAL240426P00041000 | 4/19/2024 7:18 PM | 41 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,260 | 2,442 | 68.75% |
| DAL240426P00041500 | 4/17/2024 6:26 PM | 41.5 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | - | 100 | 65.63% |
| DAL240426P00042000 | 4/22/2024 4:50 PM | 42 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 835 | 73.44% |
| DAL240426P00042500 | 4/23/2024 2:57 PM | 42.5 | 0.02 | 0.00 | 0.14 | 0.00 | 0.00% | 709 | 306 | 84.38% |
| DAL240426P00043000 | 4/23/2024 5:53 PM | 43 | 0.08 | 0.01 | 0.08 | -0.09 | -52.94% | 121 | 482 | 72.66% |
| DAL240426P00043500 | 4/22/2024 7:27 PM | 43.5 | 0.11 | 0.00 | 0.26 | 0.00 | 0.00% | 2 | 3 | 83.98% |
| DAL240426P00044000 | 4/23/2024 2:43 PM | 44 | 0.02 | 0.00 | 0.14 | -0.01 | -33.33% | 2 | 991 | 68.36% |
| DAL240426P00044500 | 4/23/2024 3:51 PM | 44.5 | 0.01 | 0.00 | 0.14 | -0.01 | -50.00% | 2 | 170 | 62.89% |
| DAL240426P00045000 | 4/23/2024 5:45 PM | 45 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 68 | 1,126 | 50.00% |
| DAL240426P00045500 | 4/23/2024 2:06 PM | 45.5 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 3 | 200 | 46.48% |
| DAL240426P00046000 | 4/23/2024 4:59 PM | 46 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 52 | 1,015 | 41.41% |
| DAL240426P00046500 | 4/23/2024 4:59 PM | 46.5 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 21 | 543 | 38.28% |
| DAL240426P00047000 | 4/23/2024 5:44 PM | 47 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 104 | 5,959 | 36.91% |
| DAL240426P00047500 | 4/23/2024 5:52 PM | 47.5 | 0.10 | 0.09 | 0.11 | -0.12 | -54.55% | 125 | 4,265 | 34.18% |
| DAL240426P00048000 | 4/23/2024 6:02 PM | 48 | 0.16 | 0.15 | 0.18 | -0.16 | -50.00% | 258 | 4,518 | 33.20% |
| DAL240426P00048500 | 4/23/2024 5:53 PM | 48.5 | 0.28 | 0.25 | 0.28 | -0.24 | -46.15% | 155 | 468 | 32.03% |
| DAL240426P00049000 | 4/23/2024 6:01 PM | 49 | 0.43 | 0.40 | 0.42 | -0.26 | -37.68% | 2,131 | 465 | 30.57% |
| DAL240426P00049500 | 4/23/2024 5:52 PM | 49.5 | 0.65 | 0.62 | 0.63 | -0.37 | -36.27% | 243 | 270 | 29.88% |
| DAL240426P00050000 | 4/23/2024 5:01 PM | 50 | 0.92 | 0.88 | 0.91 | -0.30 | -24.59% | 24 | 704 | 29.49% |
| DAL240426P00051000 | 4/23/2024 4:18 PM | 51 | 1.91 | 1.59 | 1.67 | -0.23 | -10.75% | 1 | 171 | 30.37% |
| DAL240426P00052000 | 4/23/2024 4:29 PM | 52 | 2.85 | 2.54 | 2.63 | -0.89 | -23.80% | 19 | 12 | 38.28% |
| DAL240426P00053000 | 4/17/2024 4:22 PM | 53 | 5.60 | 3.50 | 3.60 | 0.00 | 0.00% | - | 0 | 44.73% |
| DAL240426P00054000 | 4/23/2024 2:09 PM | 54 | 5.15 | 4.50 | 4.70 | -0.40 | -7.21% | 1 | 5 | 53.91% |
| DAL240426P00055000 | 4/17/2024 4:22 PM | 55 | 7.60 | 5.10 | 5.60 | 0.00 | 0.00% | - | 0 | 62.50% |
| DAL240426P00056000 | 4/22/2024 5:59 PM | 56 | 5.80 | 5.95 | 6.65 | 0.00 | 0.00% | 5 | 0 | 78.52% |
| DAL240426P00060000 | 4/17/2024 3:25 PM | 60 | 12.60 | 10.50 | 10.65 | 0.00 | 0.00% | - | 0 | 93.75% |
| DAL240426P00065000 | 4/19/2024 3:19 PM | 65 | 16.65 | 15.50 | 15.65 | 0.00 | 0.00% | 4 | 0 | 125.00% |
Related Tickers
UAL United Airlines Holdings, Inc.
54.57
+1.17%
AAL American Airlines Group Inc.
14.41
-0.86%
LUV Southwest Airlines Co.
29.75
+0.07%
ALK Alaska Air Group, Inc.
45.67
+0.31%
JBLU JetBlue Airways Corporation
6.25
-16.75%
SAVE Spirit Airlines, Inc.
3.7650
-3.71%
AC.TO Air Canada
20.15
+1.26%
HA Hawaiian Holdings, Inc.
12.90
-0.54%
ULCC Frontier Group Holdings, Inc.
6.80
-4.40%
RYAAY Ryanair Holdings plc
143.52
+1.95%