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) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503C00033000 | 4/24/2024 4:47 PM | 33 | 14.90 | 16.90 | 17.40 | 14.90 | - | - | 1 | 199.61% |
| DAL240503C00035000 | 4/24/2024 5:11 PM | 35 | 12.95 | 14.90 | 16.20 | 0.00 | 0.00% | 2 | 4 | 225.00% |
| DAL240503C00037000 | 4/23/2024 2:00 PM | 37 | 11.90 | 12.90 | 13.55 | 11.90 | - | - | 3 | 162.89% |
| DAL240503C00038000 | 4/23/2024 3:46 PM | 38 | 11.50 | 10.25 | 13.00 | 0.00 | 0.00% | 4 | 6 | 219.82% |
| DAL240503C00039000 | 4/23/2024 3:46 PM | 39 | 10.50 | 10.90 | 12.05 | 0.00 | 0.00% | 1 | 2 | 164.65% |
| DAL240503C00040000 | 4/19/2024 7:01 PM | 40 | 7.88 | 9.90 | 10.60 | 0.00 | 0.00% | 1 | 3 | 131.25% |
| DAL240503C00041000 | 4/10/2024 4:45 PM | 41 | 6.20 | 8.90 | 9.80 | 0.00 | 0.00% | 1 | 2 | 129.30% |
| DAL240503C00042000 | 4/23/2024 2:23 PM | 42 | 7.05 | 7.80 | 8.90 | 0.00 | 0.00% | 3 | 8 | 117.38% |
| DAL240503C00042500 | 4/24/2024 3:52 PM | 42.5 | 5.60 | 7.40 | 7.75 | 5.60 | - | - | 12 | 84.96% |
| DAL240503C00043000 | 4/25/2024 3:48 PM | 43 | 5.45 | 6.90 | 8.60 | 0.00 | 0.00% | 23 | 28 | 133.11% |
| DAL240503C00043500 | 4/24/2024 2:28 PM | 43.5 | 5.20 | 5.45 | 7.50 | 0.00 | 0.00% | 4 | 4 | 60.55% |
| DAL240503C00044000 | 4/26/2024 7:21 PM | 44 | 5.90 | 4.95 | 7.05 | 1.80 | 43.90% | 2 | 70 | 60.55% |
| DAL240503C00044500 | 4/23/2024 1:39 PM | 44.5 | 4.19 | 4.45 | 6.00 | 0.00 | 0.00% | 5 | 23 | 98.14% |
| DAL240503C00045000 | 4/26/2024 6:09 PM | 45 | 4.71 | 4.95 | 5.10 | 0.41 | 9.53% | 4 | 81 | 55.08% |
| DAL240503C00045500 | 4/26/2024 5:58 PM | 45.5 | 4.12 | 4.45 | 4.55 | 1.31 | 46.62% | 10 | 36 | 53.13% |
| DAL240503C00046000 | 4/26/2024 7:54 PM | 46 | 3.96 | 3.95 | 4.10 | 0.26 | 7.03% | 31 | 441 | 52.93% |
| DAL240503C00046500 | 4/26/2024 7:58 PM | 46.5 | 3.45 | 3.50 | 4.40 | 1.07 | 44.96% | 54 | 41 | 70.12% |
| DAL240503C00047000 | 4/26/2024 7:04 PM | 47 | 2.95 | 3.00 | 3.10 | 0.00 | 0.00% | 24 | 536 | 42.58% |
| DAL240503C00047500 | 4/26/2024 7:38 PM | 47.5 | 2.51 | 2.38 | 2.83 | 0.02 | 0.80% | 15 | 899 | 50.98% |
| DAL240503C00048000 | 4/26/2024 6:49 PM | 48 | 2.05 | 2.03 | 2.25 | -0.05 | -2.38% | 51 | 642 | 40.43% |
| DAL240503C00048500 | 4/26/2024 7:20 PM | 48.5 | 1.70 | 1.56 | 1.98 | -0.09 | -5.03% | 219 | 1,106 | 44.92% |
| DAL240503C00049000 | 4/26/2024 7:55 PM | 49 | 1.39 | 1.39 | 1.43 | -0.13 | -8.55% | 823 | 1,249 | 35.45% |
| DAL240503C00049500 | 4/26/2024 7:59 PM | 49.5 | 1.06 | 0.99 | 1.11 | -0.11 | -9.40% | 1,054 | 162 | 34.77% |
| DAL240503C00050000 | 4/26/2024 7:59 PM | 50 | 0.80 | 0.79 | 0.81 | -0.14 | -14.89% | 647 | 1,147 | 33.20% |
| DAL240503C00051000 | 4/26/2024 7:59 PM | 51 | 0.39 | 0.39 | 0.41 | -0.12 | -23.53% | 793 | 470 | 32.62% |
| DAL240503C00052000 | 4/26/2024 7:59 PM | 52 | 0.17 | 0.17 | 0.18 | -0.10 | -37.04% | 145 | 220 | 32.23% |
| DAL240503C00053000 | 4/26/2024 7:53 PM | 53 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 114 | 129 | 33.20% |
| DAL240503C00054000 | 4/26/2024 7:25 PM | 54 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 3 | 58 | 37.11% |
| DAL240503C00055000 | 4/26/2024 3:46 PM | 55 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2 | 196 | 41.80% |
| DAL240503C00056000 | 4/24/2024 2:49 PM | 56 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 8 | 100 | 46.09% |
| DAL240503C00057000 | 4/23/2024 1:30 PM | 57 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 138 | 51.56% |
| DAL240503C00058000 | 4/24/2024 1:44 PM | 58 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 16 | 51.56% |
| DAL240503C00060000 | 4/9/2024 6:07 PM | 60 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | - | 23 | 59.38% |
| 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 | 121.88% |
| DAL240503P00035000 | 4/2/2024 4:20 PM | 35 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 20 | 0 | 114.06% |
| DAL240503P00036000 | 4/11/2024 7:32 PM | 36 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 15 | 63 | 106.25% |
| DAL240503P00037000 | 4/11/2024 7:30 PM | 37 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 20 | 40 | 96.88% |
| DAL240503P00038000 | 4/11/2024 7:32 PM | 38 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 45 | 17 | 159.38% |
| DAL240503P00039000 | 4/23/2024 1:42 PM | 39 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 165 | 147.66% |
| DAL240503P00040000 | 4/26/2024 7:34 PM | 40 | 0.06 | 0.01 | 0.05 | 0.03 | 100.00% | 10 | 232 | 82.03% |
| DAL240503P00041000 | 4/26/2024 4:38 PM | 41 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 108 | 202 | 67.19% |
| DAL240503P00041500 | 4/26/2024 7:22 PM | 41.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 278 | 60.94% |
| DAL240503P00042000 | 4/25/2024 7:45 PM | 42 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 168 | 64.06% |
| DAL240503P00042500 | 4/25/2024 4:38 PM | 42.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 28 | 148 | 60.94% |
| DAL240503P00043000 | 4/25/2024 6:44 PM | 43 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 185 | 152 | 57.03% |
| DAL240503P00043500 | 4/26/2024 7:26 PM | 43.5 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 3 | 478 | 51.56% |
| DAL240503P00044000 | 4/26/2024 5:44 PM | 44 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 5 | 631 | 50.78% |
| DAL240503P00044500 | 4/26/2024 5:27 PM | 44.5 | 0.04 | 0.01 | 0.03 | 0.00 | 0.00% | 4 | 1,455 | 46.88% |
| DAL240503P00045000 | 4/26/2024 5:06 PM | 45 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 41 | 865 | 42.97% |
| DAL240503P00045500 | 4/26/2024 7:56 PM | 45.5 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 303 | 3,494 | 41.02% |
| DAL240503P00046000 | 4/26/2024 7:58 PM | 46 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 431 | 584 | 38.67% |
| DAL240503P00046500 | 4/26/2024 7:47 PM | 46.5 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 54 | 176 | 38.48% |
| DAL240503P00047000 | 4/26/2024 7:35 PM | 47 | 0.11 | 0.08 | 0.11 | -0.06 | -35.29% | 129 | 1,117 | 36.91% |
| DAL240503P00047500 | 4/26/2024 7:55 PM | 47.5 | 0.15 | 0.12 | 0.16 | -0.09 | -37.50% | 208 | 665 | 35.94% |
| DAL240503P00048000 | 4/26/2024 7:44 PM | 48 | 0.23 | 0.19 | 0.23 | -0.09 | -28.12% | 331 | 688 | 34.96% |
| DAL240503P00048500 | 4/26/2024 7:56 PM | 48.5 | 0.33 | 0.29 | 0.33 | -0.11 | -25.00% | 132 | 395 | 34.18% |
| DAL240503P00049000 | 4/26/2024 7:59 PM | 49 | 0.45 | 0.44 | 0.46 | -0.17 | -27.42% | 413 | 160 | 33.25% |
| DAL240503P00049500 | 4/26/2024 7:59 PM | 49.5 | 0.62 | 0.61 | 0.63 | -0.14 | -18.42% | 1,467 | 281 | 32.37% |
| DAL240503P00050000 | 4/26/2024 7:59 PM | 50 | 0.85 | 0.82 | 0.94 | -0.16 | -15.84% | 436 | 98 | 35.21% |
| DAL240503P00051000 | 4/26/2024 7:10 PM | 51 | 1.52 | 1.36 | 1.64 | -0.23 | -13.14% | 6 | 120 | 39.11% |
| DAL240503P00052000 | 4/26/2024 1:39 PM | 52 | 2.19 | 2.17 | 2.27 | 2.19 | - | 1 | 12 | 32.91% |
| DAL240503P00054000 | 4/23/2024 3:42 PM | 54 | 4.57 | 3.10 | 5.15 | 4.57 | - | - | 0 | 98.73% |
| DAL240503P00058000 | 4/26/2024 2:20 PM | 58 | 8.35 | 6.55 | 8.15 | 8.35 | - | 1 | 0 | 66.02% |
| DAL240503P00065000 | 4/25/2024 5:47 PM | 65 | 16.10 | 13.40 | 15.15 | 16.10 | - | - | 3 | 104.69% |
| DAL240503P00070000 | 4/26/2024 6:30 PM | 70 | 20.30 | 19.25 | 20.15 | 20.30 | - | 3 | 3 | 128.13% |
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%
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%