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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621C00018000 | 4/12/2024 2:34 PM | 18 | 28.35 | 30.35 | 32.80 | 0.00 | 0.00% | 1 | 120 | 194.53% |
| DAL240621C00020000 | 3/13/2024 3:20 PM | 20 | 23.83 | 25.65 | 27.25 | 0.00 | 0.00% | 6 | 428 | 0.00% |
| DAL240621C00021000 | 2/22/2024 3:51 PM | 21 | 21.25 | 23.70 | 24.95 | 0.00 | 0.00% | 1 | 178 | 0.00% |
| DAL240621C00022000 | 4/3/2024 3:28 PM | 22 | 24.92 | 26.95 | 28.50 | 0.00 | 0.00% | 1 | 200 | 144.53% |
| DAL240621C00023000 | 4/4/2024 6:00 PM | 23 | 24.85 | 26.05 | 28.05 | 0.00 | 0.00% | 2 | 577 | 102.54% |
| DAL240621C00024000 | 4/19/2024 2:08 PM | 24 | 24.80 | 23.80 | 27.05 | 0.00 | 0.00% | 2 | 106 | 156.45% |
| DAL240621C00025000 | 4/10/2024 4:02 PM | 25 | 22.45 | 22.50 | 25.95 | 0.00 | 0.00% | 10 | 1,041 | 145.22% |
| DAL240621C00027000 | 4/26/2024 2:06 PM | 27 | 22.80 | 22.05 | 24.50 | 0.95 | 4.35% | 1 | 149 | 100.98% |
| DAL240621C00028000 | 4/15/2024 6:36 PM | 28 | 18.85 | 20.45 | 23.30 | 0.00 | 0.00% | 10 | 805 | 137.40% |
| DAL240621C00029000 | 4/15/2024 3:42 PM | 29 | 18.00 | 20.90 | 22.25 | 0.00 | 0.00% | 7 | 80 | 105.23% |
| DAL240621C00030000 | 4/22/2024 2:46 PM | 30 | 18.50 | 19.25 | 20.90 | 0.00 | 0.00% | 1 | 922 | 72.85% |
| DAL240621C00031000 | 4/25/2024 4:53 PM | 31 | 17.70 | 18.95 | 20.55 | 0.00 | 0.00% | 1 | 123 | 101.07% |
| DAL240621C00032000 | 4/24/2024 7:22 PM | 32 | 16.32 | 15.90 | 18.20 | 0.00 | 0.00% | 3 | 3,618 | 72.95% |
| DAL240621C00033000 | 4/22/2024 5:12 PM | 33 | 16.08 | 16.50 | 18.00 | 0.00 | 0.00% | 4 | 972 | 71.29% |
| DAL240621C00034000 | 4/19/2024 2:31 PM | 34 | 14.53 | 15.65 | 16.20 | 0.00 | 0.00% | 4 | 799 | 64.55% |
| DAL240621C00035000 | 4/26/2024 1:30 PM | 35 | 14.95 | 14.25 | 15.65 | 1.50 | 11.15% | 2 | 2,477 | 77.54% |
| DAL240621C00036000 | 4/25/2024 6:33 PM | 36 | 13.45 | 13.15 | 15.25 | 0.00 | 0.00% | 2 | 748 | 56.64% |
| DAL240621C00037000 | 4/25/2024 7:09 PM | 37 | 13.05 | 12.70 | 13.60 | 0.21 | 1.64% | 1 | 1,392 | 50.39% |
| DAL240621C00038000 | 4/25/2024 6:46 PM | 38 | 11.71 | 10.30 | 12.60 | 0.00 | 0.00% | 1 | 660 | 62.31% |
| DAL240621C00039000 | 4/22/2024 7:30 PM | 39 | 10.35 | 10.60 | 11.75 | 0.00 | 0.00% | 2 | 1,588 | 61.77% |
| DAL240621C00040000 | 4/26/2024 7:29 PM | 40 | 10.16 | 8.45 | 10.40 | -0.09 | -0.88% | 197 | 3,617 | 48.10% |
| DAL240621C00041000 | 4/25/2024 7:25 PM | 41 | 9.21 | 9.25 | 9.45 | -0.09 | -0.97% | 10 | 1,820 | 45.46% |
| DAL240621C00042000 | 4/26/2024 1:33 PM | 42 | 8.20 | 8.15 | 8.55 | 0.35 | 4.46% | 1 | 7,403 | 43.85% |
| DAL240621C00043000 | 4/26/2024 2:29 PM | 43 | 7.25 | 7.05 | 7.60 | 0.50 | 7.41% | 2 | 2,864 | 40.77% |
| DAL240621C00045000 | 4/26/2024 7:34 PM | 45 | 5.72 | 5.75 | 5.90 | 0.02 | 0.35% | 74 | 10,914 | 37.79% |
| DAL240621C00047000 | 4/26/2024 7:51 PM | 47 | 4.25 | 4.25 | 4.35 | -0.05 | -1.16% | 147 | 7,095 | 35.16% |
| DAL240621C00050000 | 4/26/2024 7:59 PM | 50 | 2.45 | 2.42 | 2.47 | -0.04 | -1.61% | 233 | 26,830 | 32.45% |
| DAL240621C00052500 | 4/26/2024 7:59 PM | 52.5 | 1.36 | 1.34 | 1.37 | -0.05 | -3.55% | 2,607 | 14,971 | 30.86% |
| DAL240621C00055000 | 4/26/2024 7:56 PM | 55 | 0.69 | 0.68 | 0.71 | -0.06 | -8.00% | 944 | 12,132 | 30.32% |
| DAL240621C00057500 | 4/26/2024 7:48 PM | 57.5 | 0.31 | 0.31 | 0.35 | -0.08 | -20.51% | 67 | 1,609 | 30.27% |
| DAL240621C00060000 | 4/26/2024 7:51 PM | 60 | 0.15 | 0.15 | 0.17 | -0.02 | -11.76% | 11 | 2,452 | 30.57% |
| DAL240621C00065000 | 4/26/2024 5:30 PM | 65 | 0.04 | 0.03 | 0.05 | 0.01 | 33.33% | 100 | 1,394 | 32.81% |
| DAL240621C00070000 | 4/24/2024 2:41 PM | 70 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 1,376 | 32.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621P00018000 | 4/8/2024 2:49 PM | 18 | 0.05 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 1,857 | 125.78% |
| DAL240621P00020000 | 4/3/2024 1:30 PM | 20 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 826 | 89.84% |
| DAL240621P00021000 | 1/26/2024 8:53 PM | 21 | 0.04 | 0.00 | 0.24 | 0.00 | 0.00% | 43 | 344 | 112.11% |
| DAL240621P00022000 | 2/23/2024 3:19 PM | 22 | 0.04 | 0.00 | 0.61 | 0.00 | 0.00% | 50 | 111 | 125.78% |
| DAL240621P00023000 | 3/20/2024 6:30 PM | 23 | 0.05 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 517 | 86.33% |
| DAL240621P00024000 | 3/21/2024 4:24 PM | 24 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 58 | 84.38% |
| DAL240621P00025000 | 4/26/2024 5:24 PM | 25 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 1,908 | 68.75% |
| DAL240621P00027000 | 4/17/2024 1:57 PM | 27 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 438 | 71.88% |
| DAL240621P00028000 | 4/25/2024 6:55 PM | 28 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 1,179 | 72.27% |
| DAL240621P00029000 | 4/24/2024 2:37 PM | 29 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1,356 | 68.36% |
| DAL240621P00030000 | 4/26/2024 7:05 PM | 30 | 0.05 | 0.01 | 0.05 | 0.02 | 66.67% | 2 | 8,713 | 56.64% |
| DAL240621P00031000 | 4/26/2024 3:37 PM | 31 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 450 | 5,583 | 52.34% |
| DAL240621P00032000 | 4/26/2024 2:53 PM | 32 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 2 | 5,341 | 51.17% |
| DAL240621P00033000 | 4/26/2024 3:43 PM | 33 | 0.13 | 0.02 | 0.09 | 0.06 | 85.71% | 15 | 2,056 | 51.17% |
| DAL240621P00034000 | 4/25/2024 7:42 PM | 34 | 0.06 | 0.02 | 0.27 | 0.00 | 0.00% | 2 | 778 | 56.45% |
| DAL240621P00035000 | 4/24/2024 7:27 PM | 35 | 0.12 | 0.02 | 0.07 | 0.00 | 0.00% | 2 | 4,178 | 46.48% |
| DAL240621P00036000 | 4/26/2024 2:07 PM | 36 | 0.08 | 0.05 | 0.09 | -0.06 | -42.86% | 13 | 463 | 45.12% |
| DAL240621P00037000 | 4/25/2024 5:44 PM | 37 | 0.09 | 0.04 | 0.11 | -0.03 | -25.00% | 9 | 3,229 | 43.46% |
| DAL240621P00038000 | 4/26/2024 6:43 PM | 38 | 0.11 | 0.10 | 0.13 | -0.07 | -38.89% | 1 | 1,790 | 41.50% |
| DAL240621P00039000 | 4/25/2024 4:57 PM | 39 | 0.19 | 0.12 | 0.19 | 0.00 | 0.00% | 46 | 1,310 | 41.41% |
| DAL240621P00040000 | 4/26/2024 2:11 PM | 40 | 0.20 | 0.16 | 0.18 | 0.01 | 5.26% | 25 | 3,457 | 37.50% |
| DAL240621P00041000 | 4/26/2024 7:10 PM | 41 | 0.23 | 0.21 | 0.23 | -0.02 | -8.00% | 23 | 1,482 | 36.13% |
| DAL240621P00042000 | 4/26/2024 4:26 PM | 42 | 0.32 | 0.27 | 0.30 | 0.01 | 3.23% | 12 | 2,414 | 34.96% |
| DAL240621P00043000 | 4/26/2024 6:54 PM | 43 | 0.38 | 0.36 | 0.38 | -0.04 | -9.52% | 20 | 3,906 | 33.64% |
| DAL240621P00045000 | 4/26/2024 7:53 PM | 45 | 0.65 | 0.62 | 0.77 | -0.07 | -9.72% | 758 | 6,578 | 34.01% |
| DAL240621P00047000 | 4/26/2024 7:55 PM | 47 | 1.10 | 1.09 | 1.12 | -0.07 | -5.98% | 284 | 6,324 | 30.54% |
| DAL240621P00050000 | 4/26/2024 6:58 PM | 50 | 2.30 | 2.23 | 2.28 | 0.02 | 0.88% | 250 | 3,503 | 28.98% |
| DAL240621P00052500 | 4/26/2024 7:55 PM | 52.5 | 3.70 | 3.65 | 3.75 | -0.05 | -1.33% | 76 | 238 | 28.10% |
| DAL240621P00055000 | 4/26/2024 7:13 PM | 55 | 5.05 | 5.50 | 5.90 | -1.65 | -24.63% | 3 | 16 | 32.18% |
| DAL240621P00057500 | 4/19/2024 3:48 PM | 57.5 | 9.30 | 6.15 | 8.80 | 0.00 | 0.00% | 1 | 1 | 46.92% |
| DAL240621P00060000 | 3/28/2024 7:50 PM | 60 | 12.20 | 8.40 | 11.05 | 0.00 | 0.00% | 3 | 0 | 49.95% |
| DAL240621P00065000 | 4/11/2024 1:30 PM | 65 | 18.25 | 14.90 | 15.15 | 0.00 | 0.00% | 1 | 0 | 34.57% |
| DAL240621P00070000 | 10/18/2023 2:58 PM | 70 | 36.90 | 31.65 | 36.40 | 0.00 | 0.00% | 1 | 0 | 255.57% |
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%