NYSE - Delayed Quote • USD
Delta Air Lines, Inc. (DAL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503C00040000 | 4/19/2024 7:01 PM | 2024-05-03 | 7.88 | 9.90 | 10.60 | 0.00 | 0.00% | 1 | 3 | 131.25% |
| DAL240510C00040000 | 4/19/2024 5:55 PM | 2024-05-10 | 8.27 | 9.95 | 10.40 | 0.00 | 0.00% | 1 | 7 | 83.59% |
| DAL240517C00040000 | 4/26/2024 1:30 PM | 2024-05-17 | 9.80 | 7.95 | 10.15 | 0.80 | 8.89% | 1 | 133 | 65.72% |
| DAL240524C00040000 | 4/16/2024 3:55 PM | 2024-05-24 | 6.85 | 8.75 | 11.10 | 0.00 | 0.00% | - | 4 | 92.97% |
| DAL240531C00040000 | 4/26/2024 7:04 PM | 2024-05-31 | 9.89 | 8.50 | 11.05 | 0.39 | 4.11% | 2 | 2 | 81.49% |
| DAL240621C00040000 | 4/26/2024 7:29 PM | 2024-06-21 | 10.16 | 8.45 | 10.40 | -0.09 | -0.88% | 197 | 3,617 | 48.10% |
| DAL240920C00040000 | 4/26/2024 4:21 PM | 2024-09-20 | 10.61 | 10.25 | 11.35 | -0.14 | -1.30% | 10 | 3,417 | 43.16% |
| DAL250117C00040000 | 4/26/2024 4:17 PM | 2025-01-17 | 12.25 | 12.55 | 12.70 | -0.20 | -1.61% | 8 | 5,632 | 43.49% |
| DAL250620C00040000 | 4/26/2024 7:37 PM | 2025-06-20 | 13.90 | 13.90 | 14.15 | -0.06 | -0.43% | 2 | 313 | 43.53% |
| DAL251219C00040000 | 4/23/2024 4:50 PM | 2025-12-19 | 15.05 | 15.30 | 16.25 | 0.00 | 0.00% | 1 | 259 | 46.73% |
| DAL260116C00040000 | 4/26/2024 7:51 PM | 2026-01-16 | 15.65 | 15.65 | 15.85 | 0.62 | 4.13% | 4 | 5,285 | 43.76% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503P00040000 | 4/26/2024 7:34 PM | 2024-05-03 | 0.06 | 0.01 | 0.05 | 0.03 | 100.00% | 10 | 232 | 82.03% |
| DAL240510P00040000 | 4/26/2024 6:53 PM | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 13 | 284 | 52.34% |
| DAL240517P00040000 | 4/26/2024 7:17 PM | 2024-05-17 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 80 | 451 | 48.63% |
| DAL240524P00040000 | 4/23/2024 2:16 PM | 2024-05-24 | 0.39 | 0.02 | 0.22 | 0.00 | 0.00% | 8 | 37 | 55.96% |
| DAL240531P00040000 | 4/26/2024 7:44 PM | 2024-05-31 | 0.07 | 0.05 | 0.43 | -0.08 | -53.33% | 8 | 29 | 50.88% |
| DAL240621P00040000 | 4/26/2024 2:11 PM | 2024-06-21 | 0.20 | 0.16 | 0.18 | 0.01 | 5.26% | 25 | 3,457 | 37.50% |
| DAL240920P00040000 | 4/26/2024 7:13 PM | 2024-09-20 | 0.73 | 0.69 | 0.74 | -0.22 | -23.16% | 4 | 4,267 | 33.81% |
| DAL250117P00040000 | 4/26/2024 7:55 PM | 2025-01-17 | 1.50 | 1.47 | 1.52 | -0.05 | -3.23% | 18 | 13,773 | 32.89% |
| DAL250620P00040000 | 4/26/2024 6:43 PM | 2025-06-20 | 2.35 | 2.25 | 2.56 | -0.04 | -1.67% | 1 | 1,191 | 33.20% |
| DAL251219P00040000 | 4/11/2024 2:16 PM | 2025-12-19 | 3.90 | 3.05 | 3.35 | 0.00 | 0.00% | 1 | 623 | 31.89% |
| DAL260116P00040000 | 4/23/2024 6:49 PM | 2026-01-16 | 3.38 | 3.25 | 3.35 | 0.00 | 0.00% | 7 | 3,356 | 31.18% |
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%