NYSE - Delayed Quote • USD
Delta Air Lines, Inc. (DAL)
At close: April 26 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503C00035000 | 4/24/2024 5:11 PM | 35 | 12.95 | 14.90 | 16.20 | 0.00 | 0.00% | 2 | 4 | 208.20% |
| DAL240503C00038000 | 4/23/2024 3:46 PM | 38 | 11.50 | 10.25 | 13.00 | 0.00 | 0.00% | 4 | 6 | 203.52% |
| DAL240503C00039000 | 4/23/2024 3:46 PM | 39 | 10.50 | 10.90 | 12.05 | 0.00 | 0.00% | 1 | 2 | 152.54% |
| DAL240503C00040000 | 4/19/2024 7:01 PM | 40 | 7.88 | 9.90 | 10.60 | 0.00 | 0.00% | 1 | 3 | 121.48% |
| DAL240503C00041000 | 4/10/2024 4:45 PM | 41 | 6.20 | 8.90 | 9.80 | 0.00 | 0.00% | 1 | 2 | 119.63% |
| DAL240503C00042000 | 4/23/2024 2:23 PM | 42 | 7.05 | 7.80 | 8.90 | 0.00 | 0.00% | 3 | 8 | 108.79% |
| DAL240503C00043000 | 4/25/2024 3:48 PM | 43 | 5.45 | 6.90 | 8.60 | 0.00 | 0.00% | 23 | 28 | 123.24% |
| DAL240503C00043500 | 4/24/2024 2:28 PM | 43.5 | 5.20 | 5.45 | 7.50 | 0.00 | 0.00% | 4 | 4 | 55.86% |
| DAL240503C00044000 | 4/26/2024 7:21 PM | 44 | 5.90 | 4.95 | 7.05 | 1.80 | 43.90% | 2 | 70 | 56.25% |
| DAL240503C00044500 | 4/23/2024 1:39 PM | 44.5 | 4.19 | 4.45 | 6.00 | 0.00 | 0.00% | 5 | 23 | 90.82% |
| DAL240503C00045000 | 4/26/2024 6:09 PM | 45 | 4.71 | 4.95 | 5.10 | 0.41 | 9.53% | 4 | 81 | 50.98% |
| DAL240503C00045500 | 4/26/2024 5:58 PM | 45.5 | 4.12 | 4.45 | 4.55 | 1.31 | 46.62% | 10 | 36 | 49.22% |
| DAL240503C00046000 | 4/26/2024 7:54 PM | 46 | 3.96 | 3.95 | 4.10 | 0.26 | 7.03% | 31 | 441 | 49.02% |
| DAL240503C00046500 | 4/26/2024 7:58 PM | 46.5 | 3.45 | 3.50 | 4.40 | 1.07 | 44.96% | 54 | 41 | 64.94% |
| DAL240503C00047000 | 4/26/2024 7:04 PM | 47 | 2.95 | 3.00 | 3.10 | 0.00 | 0.00% | 24 | 536 | 39.45% |
| DAL240503C00047500 | 4/26/2024 7:38 PM | 47.5 | 2.51 | 2.38 | 2.83 | 0.02 | 0.80% | 15 | 899 | 47.17% |
| DAL240503C00048000 | 4/26/2024 6:49 PM | 48 | 2.05 | 2.03 | 2.25 | -0.05 | -2.38% | 51 | 642 | 37.50% |
| DAL240503C00048500 | 4/26/2024 7:20 PM | 48.5 | 1.70 | 1.56 | 1.98 | -0.09 | -5.03% | 219 | 1,106 | 41.60% |
| DAL240503C00049000 | 4/26/2024 7:55 PM | 49 | 1.39 | 1.39 | 1.43 | -0.13 | -8.55% | 823 | 1,249 | 32.81% |
| DAL240503C00049500 | 4/26/2024 7:59 PM | 49.5 | 1.06 | 0.99 | 1.11 | -0.11 | -9.40% | 1,054 | 162 | 32.23% |
| DAL240503C00050000 | 4/26/2024 7:59 PM | 50 | 0.80 | 0.79 | 0.81 | -0.14 | -14.89% | 647 | 1,147 | 30.76% |
| DAL240503C00051000 | 4/26/2024 7:49 PM | 51 | 0.39 | 0.39 | 0.41 | -0.12 | -23.53% | 793 | 470 | 30.18% |
| DAL240503C00052000 | 4/26/2024 7:59 PM | 52 | 0.17 | 0.17 | 0.18 | -0.10 | -37.04% | 145 | 220 | 29.88% |
| DAL240503C00053000 | 4/26/2024 7:53 PM | 53 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 114 | 129 | 30.86% |
| DAL240503C00054000 | 4/26/2024 7:25 PM | 54 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 3 | 58 | 34.38% |
| DAL240503C00055000 | 4/26/2024 3:46 PM | 55 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2 | 196 | 38.67% |
| DAL240503C00056000 | 4/24/2024 2:49 PM | 56 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 8 | 100 | 42.58% |
| DAL240503C00057000 | 4/23/2024 1:30 PM | 57 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 138 | 47.66% |
| DAL240503C00058000 | 4/24/2024 1:44 PM | 58 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 16 | 53.13% |
| DAL240503C00060000 | 4/9/2024 6:07 PM | 60 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | - | 23 | 54.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503P00034000 | 4/24/2024 1:39 PM | 34 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 43 | 112.50% |
| DAL240503P00035000 | 4/2/2024 4:20 PM | 35 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 20 | 0 | 104.69% |
| DAL240503P00036000 | 4/11/2024 7:32 PM | 36 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 15 | 63 | 98.44% |
| DAL240503P00037000 | 4/11/2024 7:30 PM | 37 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 20 | 40 | 90.63% |
| DAL240503P00038000 | 4/11/2024 7:32 PM | 38 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 45 | 17 | 147.66% |
| DAL240503P00039000 | 4/23/2024 1:42 PM | 39 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 165 | 136.52% |
| DAL240503P00040000 | 4/26/2024 7:34 PM | 40 | 0.06 | 0.01 | 0.05 | 0.03 | 100.00% | 10 | 232 | 75.78% |
| DAL240503P00041000 | 4/26/2024 4:38 PM | 41 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 108 | 202 | 62.50% |
| DAL240503P00041500 | 4/26/2024 7:22 PM | 41.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 278 | 56.25% |
| DAL240503P00042000 | 4/25/2024 7:45 PM | 42 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 168 | 59.38% |
| DAL240503P00042500 | 4/25/2024 4:38 PM | 42.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 28 | 148 | 56.25% |
| DAL240503P00043000 | 4/25/2024 6:44 PM | 43 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 185 | 152 | 52.34% |
| DAL240503P00043500 | 4/26/2024 7:26 PM | 43.5 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 3 | 478 | 50.39% |
| DAL240503P00044000 | 4/26/2024 5:44 PM | 44 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 5 | 631 | 46.88% |
| DAL240503P00044500 | 4/26/2024 2:35 PM | 44.5 | 0.04 | 0.01 | 0.03 | 0.00 | 0.00% | 4 | 1,455 | 43.36% |
| DAL240503P00045000 | 4/26/2024 5:06 PM | 45 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 41 | 865 | 39.84% |
| DAL240503P00045500 | 4/26/2024 7:56 PM | 45.5 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 303 | 3,494 | 38.28% |
| DAL240503P00046000 | 4/26/2024 7:54 PM | 46 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 431 | 584 | 35.94% |
| DAL240503P00046500 | 4/26/2024 7:47 PM | 46.5 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 54 | 176 | 35.55% |
| DAL240503P00047000 | 4/26/2024 7:10 PM | 47 | 0.11 | 0.08 | 0.11 | -0.06 | -35.29% | 129 | 1,117 | 34.18% |
| DAL240503P00047500 | 4/26/2024 7:41 PM | 47.5 | 0.15 | 0.12 | 0.16 | -0.09 | -37.50% | 208 | 665 | 33.20% |
| DAL240503P00048000 | 4/26/2024 7:44 PM | 48 | 0.23 | 0.19 | 0.23 | -0.09 | -28.12% | 331 | 688 | 32.32% |
| DAL240503P00048500 | 4/26/2024 7:56 PM | 48.5 | 0.33 | 0.29 | 0.33 | -0.11 | -25.00% | 132 | 395 | 31.64% |
| DAL240503P00049000 | 4/26/2024 7:59 PM | 49 | 0.45 | 0.44 | 0.46 | -0.17 | -27.42% | 413 | 160 | 30.76% |
| DAL240503P00049500 | 4/26/2024 7:57 PM | 49.5 | 0.62 | 0.61 | 0.63 | -0.14 | -18.42% | 1,467 | 281 | 29.98% |
| DAL240503P00050000 | 4/26/2024 7:59 PM | 50 | 0.85 | 0.82 | 0.94 | -0.16 | -15.84% | 436 | 98 | 32.62% |
| DAL240503P00051000 | 4/26/2024 7:10 PM | 51 | 1.52 | 1.36 | 1.64 | -0.23 | -13.14% | 6 | 120 | 36.23% |
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%
SAVE Spirit Airlines, Inc.
3.5400
0.00%
ALK Alaska Air Group, Inc.
43.96
-1.32%
AC.TO Air Canada
20.02
+0.20%
SKYW SkyWest, Inc.
73.66
+0.71%
HA Hawaiian Holdings, Inc.
12.27
+1.24%
ULCC Frontier Group Holdings, Inc.
6.12
-2.08%