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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517C00024000 | 4/25/2024 5:10 PM | 24 | 24.55 | 23.50 | 26.75 | 0.00 | 0.00% | 120 | 335 | 238.09% |
| DAL240517C00025000 | 4/25/2024 6:51 PM | 25 | 24.20 | 24.90 | 25.95 | 0.00 | 0.00% | 178 | 286 | 200.39% |
| DAL240517C00030000 | 4/22/2024 1:56 PM | 30 | 18.45 | 17.75 | 20.90 | 0.00 | 0.00% | 36 | 34 | 185.45% |
| DAL240517C00034000 | 4/25/2024 7:53 PM | 34 | 15.80 | 14.35 | 16.65 | 0.00 | 0.00% | 25 | 44 | 136.52% |
| DAL240517C00035000 | 4/26/2024 1:30 PM | 35 | 14.75 | 13.95 | 15.10 | 1.70 | 13.03% | 2 | 13 | 91.41% |
| DAL240517C00036000 | 4/25/2024 2:37 PM | 36 | 12.50 | 12.35 | 15.35 | 0.00 | 0.00% | 3 | 4 | 151.27% |
| DAL240517C00037000 | 4/11/2024 5:01 PM | 37 | 10.59 | 12.95 | 13.45 | 0.00 | 0.00% | - | 7 | 87.50% |
| DAL240517C00038000 | 4/26/2024 1:46 PM | 38 | 11.85 | 11.95 | 13.20 | 0.41 | 3.58% | 6 | 7 | 102.15% |
| DAL240517C00039000 | 4/23/2024 5:50 PM | 39 | 10.60 | 8.95 | 11.65 | 0.00 | 0.00% | 1 | 17 | 98.24% |
| DAL240517C00040000 | 4/26/2024 1:30 PM | 40 | 9.80 | 7.95 | 10.15 | 0.80 | 8.89% | 1 | 133 | 65.72% |
| DAL240517C00041000 | 4/23/2024 5:24 PM | 41 | 8.55 | 8.85 | 10.00 | 0.00 | 0.00% | 11 | 26 | 74.27% |
| DAL240517C00042000 | 4/26/2024 4:57 PM | 42 | 7.52 | 8.00 | 8.35 | -0.43 | -5.41% | 15 | 643 | 55.57% |
| DAL240517C00043000 | 4/25/2024 5:54 PM | 43 | 6.23 | 6.05 | 8.20 | 0.00 | 0.00% | 1 | 398 | 87.26% |
| DAL240517C00044000 | 4/26/2024 2:47 PM | 44 | 5.85 | 6.05 | 6.20 | -0.25 | -4.10% | 9 | 496 | 45.12% |
| DAL240517C00045000 | 4/26/2024 7:28 PM | 45 | 5.03 | 4.15 | 5.25 | 0.43 | 9.35% | 36 | 797 | 41.21% |
| DAL240517C00046000 | 4/26/2024 7:25 PM | 46 | 4.15 | 4.20 | 4.35 | 0.00 | 0.00% | 38 | 3,754 | 38.57% |
| DAL240517C00047000 | 4/26/2024 7:44 PM | 47 | 3.40 | 3.40 | 3.50 | -0.05 | -1.45% | 101 | 17,484 | 36.33% |
| DAL240517C00048000 | 4/26/2024 7:54 PM | 48 | 2.70 | 2.45 | 2.79 | -0.01 | -0.37% | 139 | 6,627 | 36.23% |
| DAL240517C00049000 | 4/26/2024 7:59 PM | 49 | 2.00 | 1.99 | 2.05 | -0.08 | -3.85% | 406 | 7,170 | 33.50% |
| DAL240517C00050000 | 4/26/2024 7:59 PM | 50 | 1.45 | 1.42 | 1.49 | -0.08 | -5.23% | 767 | 39,200 | 32.81% |
| DAL240517C00052500 | 4/26/2024 6:28 PM | 52.5 | 0.45 | 0.49 | 0.56 | -0.13 | -22.41% | 148 | 4,012 | 31.64% |
| DAL240517C00055000 | 4/26/2024 7:57 PM | 55 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 66 | 10,932 | 30.96% |
| DAL240517C00057500 | 4/26/2024 5:23 PM | 57.5 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 209 | 117 | 33.59% |
| DAL240517C00060000 | 4/26/2024 7:19 PM | 60 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 20 | 259 | 40.23% |
| DAL240517C00065000 | 4/24/2024 1:34 PM | 65 | 0.21 | 0.00 | 0.21 | 0.00 | 0.00% | 15 | 60 | 61.33% |
| DAL240517C00070000 | 4/10/2024 3:48 PM | 70 | 0.08 | 0.00 | 0.19 | 0.00 | 0.00% | - | 3 | 73.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517P00030000 | 4/17/2024 1:45 PM | 30 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 12 | 92.19% |
| DAL240517P00034000 | 4/24/2024 1:49 PM | 34 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 39 | 78.52% |
| DAL240517P00035000 | 4/18/2024 2:25 PM | 35 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 16 | 108 | 62.50% |
| DAL240517P00036000 | 4/25/2024 7:59 PM | 36 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 221 | 76.95% |
| DAL240517P00037000 | 4/26/2024 5:39 PM | 37 | 0.04 | 0.00 | 0.05 | 0.02 | 100.00% | 2 | 511 | 57.03% |
| DAL240517P00038000 | 4/26/2024 5:15 PM | 38 | 0.03 | 0.01 | 0.03 | 0.01 | 50.00% | 10 | 716 | 50.78% |
| DAL240517P00039000 | 4/26/2024 6:44 PM | 39 | 0.03 | 0.01 | 0.04 | -0.11 | -78.57% | 3 | 206 | 51.56% |
| DAL240517P00040000 | 4/26/2024 7:17 PM | 40 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 80 | 451 | 48.63% |
| DAL240517P00041000 | 4/26/2024 7:05 PM | 41 | 0.06 | 0.04 | 0.07 | -0.07 | -53.85% | 55 | 280 | 46.68% |
| DAL240517P00042000 | 4/26/2024 7:58 PM | 42 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 198 | 3,329 | 41.80% |
| DAL240517P00043000 | 4/26/2024 7:44 PM | 43 | 0.09 | 0.06 | 0.11 | -0.02 | -18.18% | 140 | 1,265 | 40.63% |
| DAL240517P00044000 | 4/26/2024 7:59 PM | 44 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 81 | 3,261 | 36.91% |
| DAL240517P00045000 | 4/26/2024 7:59 PM | 45 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 482 | 9,935 | 35.55% |
| DAL240517P00046000 | 4/26/2024 7:59 PM | 46 | 0.30 | 0.28 | 0.30 | -0.06 | -16.67% | 69 | 3,400 | 33.99% |
| DAL240517P00047000 | 4/26/2024 7:58 PM | 47 | 0.46 | 0.40 | 0.47 | -0.07 | -13.21% | 763 | 9,689 | 33.15% |
| DAL240517P00048000 | 4/26/2024 7:51 PM | 48 | 0.71 | 0.67 | 0.71 | -0.11 | -13.41% | 160 | 2,679 | 32.28% |
| DAL240517P00049000 | 4/26/2024 7:51 PM | 49 | 1.07 | 1.03 | 1.06 | -0.08 | -6.96% | 249 | 1,408 | 31.93% |
| DAL240517P00050000 | 4/26/2024 7:56 PM | 50 | 1.51 | 1.47 | 1.50 | -0.09 | -5.63% | 49 | 620 | 31.30% |
| DAL240517P00052500 | 4/26/2024 7:49 PM | 52.5 | 3.06 | 2.99 | 3.10 | -1.85 | -37.68% | 14 | 128 | 30.57% |
| DAL240517P00055000 | 4/26/2024 1:48 PM | 55 | 5.40 | 5.10 | 5.25 | -1.05 | -16.28% | 5 | 65 | 31.45% |
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%