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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240920C00020000 | 4/10/2024 1:48 PM | 20 | 28.75 | 29.00 | 30.35 | 0.00 | 0.00% | 7 | 7 | 91.11% |
| DAL240920C00022000 | 1/23/2024 4:59 PM | 22 | 17.00 | 20.40 | 21.05 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DAL240920C00023000 | 1/19/2024 7:00 PM | 23 | 15.00 | 16.65 | 20.10 | 0.00 | 0.00% | 140 | 16 | 0.00% |
| DAL240920C00024000 | 3/7/2024 8:21 PM | 24 | 19.40 | 21.85 | 24.25 | 0.00 | 0.00% | 7 | 9 | 0.00% |
| DAL240920C00025000 | 3/21/2024 7:38 PM | 25 | 21.50 | 21.25 | 24.45 | 0.00 | 0.00% | 2 | 21 | 0.00% |
| DAL240920C00029000 | 4/22/2024 2:31 PM | 29 | 19.75 | 20.60 | 22.85 | 0.00 | 0.00% | 1 | 119 | 68.02% |
| DAL240920C00030000 | 4/24/2024 3:27 PM | 30 | 19.00 | 20.40 | 21.10 | 0.00 | 0.00% | 1 | 296 | 65.14% |
| DAL240920C00031000 | 4/2/2024 2:04 PM | 31 | 17.12 | 18.50 | 19.65 | 0.00 | 0.00% | 1 | 275 | 59.62% |
| DAL240920C00032000 | 3/20/2024 5:52 PM | 32 | 13.93 | 14.50 | 18.25 | 0.00 | 0.00% | 1 | 2,953 | 46.24% |
| DAL240920C00033000 | 4/4/2024 4:10 PM | 33 | 16.00 | 16.90 | 17.75 | 0.00 | 0.00% | 1 | 1,321 | 55.37% |
| DAL240920C00034000 | 4/26/2024 1:31 PM | 34 | 16.55 | 14.95 | 17.50 | 2.30 | 16.14% | 1 | 4,027 | 64.82% |
| DAL240920C00035000 | 4/24/2024 2:08 PM | 35 | 14.64 | 14.75 | 16.45 | 0.00 | 0.00% | 1 | 790 | 60.60% |
| DAL240920C00036000 | 4/26/2024 1:35 PM | 36 | 14.75 | 14.80 | 14.95 | 1.45 | 10.90% | 9 | 216 | 49.66% |
| DAL240920C00037000 | 4/24/2024 3:22 PM | 37 | 12.40 | 13.85 | 14.65 | 0.00 | 0.00% | 2 | 544 | 51.10% |
| DAL240920C00038000 | 4/26/2024 3:42 PM | 38 | 12.50 | 12.95 | 13.35 | 1.35 | 12.11% | 2 | 171 | 49.29% |
| DAL240920C00039000 | 4/25/2024 1:46 PM | 39 | 10.30 | 12.10 | 12.20 | 0.00 | 0.00% | 1 | 606 | 44.17% |
| DAL240920C00040000 | 4/26/2024 4:21 PM | 40 | 10.61 | 10.25 | 11.35 | -0.14 | -1.30% | 10 | 3,417 | 43.02% |
| DAL240920C00041000 | 4/18/2024 4:56 PM | 41 | 9.40 | 10.40 | 10.55 | 0.00 | 0.00% | 8 | 384 | 42.29% |
| DAL240920C00042000 | 4/25/2024 7:21 PM | 42 | 9.54 | 9.55 | 9.70 | 0.00 | 0.00% | 4 | 1,143 | 40.77% |
| DAL240920C00043000 | 4/24/2024 7:52 PM | 43 | 7.25 | 8.80 | 8.90 | 0.00 | 0.00% | 4 | 1,814 | 39.62% |
| DAL240920C00044000 | 4/26/2024 4:54 PM | 44 | 7.64 | 8.00 | 8.15 | -0.39 | -4.86% | 9 | 1,990 | 38.79% |
| DAL240920C00045000 | 4/26/2024 4:00 PM | 45 | 7.00 | 7.30 | 7.40 | -0.20 | -2.78% | 53 | 8,427 | 37.73% |
| DAL240920C00047000 | 4/26/2024 7:54 PM | 47 | 6.00 | 5.95 | 6.05 | 0.00 | 0.00% | 15 | 1,530 | 36.26% |
| DAL240920C00050000 | 4/26/2024 7:59 PM | 50 | 4.30 | 4.25 | 4.35 | 0.05 | 1.18% | 134 | 8,938 | 34.77% |
| DAL240920C00052500 | 4/26/2024 6:36 PM | 52.5 | 3.05 | 3.10 | 3.20 | -0.14 | -4.39% | 35 | 4,490 | 33.77% |
| DAL240920C00055000 | 4/26/2024 7:47 PM | 55 | 2.15 | 2.19 | 2.22 | -0.08 | -3.59% | 231 | 10,207 | 32.37% |
| DAL240920C00057500 | 4/26/2024 7:53 PM | 57.5 | 1.50 | 1.49 | 1.54 | -0.05 | -3.23% | 19 | 737 | 31.81% |
| DAL240920C00060000 | 4/26/2024 6:56 PM | 60 | 0.99 | 0.99 | 1.17 | -0.04 | -3.88% | 122 | 3,176 | 32.74% |
| DAL240920C00065000 | 4/26/2024 5:58 PM | 65 | 0.42 | 0.41 | 0.45 | -0.04 | -8.70% | 6 | 257 | 30.74% |
| DAL240920C00070000 | 4/25/2024 7:27 PM | 70 | 0.21 | 0.12 | 0.20 | 0.00 | 0.00% | 9 | 55 | 30.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240920P00020000 | 4/19/2024 7:44 PM | 20 | 0.04 | 0.01 | 0.22 | 0.00 | 0.00% | 2 | 28 | 71.48% |
| DAL240920P00022000 | 4/22/2024 2:44 PM | 22 | 0.07 | 0.02 | 0.16 | 0.00 | 0.00% | 2 | 31 | 62.31% |
| DAL240920P00023000 | 4/19/2024 7:36 PM | 23 | 0.18 | 0.02 | 0.15 | 0.00 | 0.00% | 2 | 198 | 58.79% |
| DAL240920P00024000 | 4/23/2024 6:34 PM | 24 | 0.08 | 0.02 | 0.15 | 0.00 | 0.00% | 2 | 3 | 55.66% |
| DAL240920P00025000 | 4/23/2024 7:42 PM | 25 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 3 | 402 | 53.32% |
| DAL240920P00029000 | 4/25/2024 7:39 PM | 29 | 0.20 | 0.09 | 0.37 | 0.00 | 0.00% | 2 | 1,022 | 50.78% |
| DAL240920P00030000 | 4/25/2024 7:40 PM | 30 | 0.24 | 0.08 | 0.35 | 0.00 | 0.00% | 2 | 4,736 | 52.49% |
| DAL240920P00031000 | 4/25/2024 7:41 PM | 31 | 0.23 | 0.08 | 0.25 | 0.00 | 0.00% | 2 | 92 | 46.19% |
| DAL240920P00032000 | 4/25/2024 6:58 PM | 32 | 0.25 | 0.15 | 0.46 | 0.00 | 0.00% | 4 | 170 | 50.00% |
| DAL240920P00033000 | 4/15/2024 7:34 PM | 33 | 0.42 | 0.11 | 0.50 | 0.00 | 0.00% | 1 | 1,322 | 48.19% |
| DAL240920P00034000 | 4/22/2024 5:39 PM | 34 | 0.32 | 0.12 | 0.53 | 0.00 | 0.00% | 1 | 494 | 46.09% |
| DAL240920P00035000 | 4/26/2024 3:03 PM | 35 | 0.32 | 0.28 | 0.32 | -0.04 | -11.11% | 1 | 1,074 | 38.18% |
| DAL240920P00036000 | 4/23/2024 2:51 PM | 36 | 0.44 | 0.15 | 0.37 | 0.00 | 0.00% | 2 | 262 | 37.01% |
| DAL240920P00037000 | 4/26/2024 6:54 PM | 37 | 0.43 | 0.40 | 0.44 | -0.08 | -15.69% | 1 | 504 | 36.13% |
| DAL240920P00038000 | 4/24/2024 5:50 PM | 38 | 0.68 | 0.48 | 0.52 | 0.00 | 0.00% | 10 | 2,299 | 35.21% |
| DAL240920P00039000 | 4/25/2024 6:32 PM | 39 | 0.70 | 0.57 | 0.62 | 0.00 | 0.00% | 25 | 357 | 34.42% |
| DAL240920P00040000 | 4/26/2024 7:13 PM | 40 | 0.73 | 0.69 | 0.74 | -0.22 | -23.16% | 4 | 4,267 | 33.69% |
| DAL240920P00041000 | 4/26/2024 4:31 PM | 41 | 0.93 | 0.83 | 0.88 | 0.03 | 3.33% | 12 | 656 | 32.98% |
| DAL240920P00042000 | 4/26/2024 6:15 PM | 42 | 1.07 | 0.99 | 1.04 | -0.02 | -1.83% | 64 | 4,541 | 32.28% |
| DAL240920P00043000 | 4/26/2024 5:10 PM | 43 | 1.30 | 1.09 | 1.24 | -0.14 | -9.72% | 18 | 958 | 31.74% |
| DAL240920P00044000 | 4/26/2024 5:13 PM | 44 | 1.54 | 1.42 | 1.46 | -0.11 | -6.67% | 35 | 271 | 31.13% |
| DAL240920P00045000 | 4/26/2024 6:43 PM | 45 | 1.74 | 1.70 | 1.72 | -0.36 | -17.14% | 24 | 836 | 30.59% |
| DAL240920P00047000 | 4/26/2024 5:39 PM | 47 | 2.47 | 2.32 | 2.36 | 0.02 | 0.82% | 9 | 1,723 | 29.69% |
| DAL240920P00050000 | 4/26/2024 7:43 PM | 50 | 3.65 | 3.55 | 3.65 | -0.48 | -11.62% | 38 | 2,678 | 28.59% |
| DAL240920P00052500 | 4/24/2024 5:19 PM | 52.5 | 6.08 | 4.90 | 5.00 | 0.00 | 0.00% | 4 | 253 | 27.53% |
| DAL240920P00055000 | 4/22/2024 6:28 PM | 55 | 7.10 | 6.45 | 6.60 | 0.00 | 0.00% | 5 | 426 | 26.32% |
| DAL240920P00057500 | 4/23/2024 2:58 PM | 57.5 | 8.90 | 8.30 | 8.90 | 0.00 | 0.00% | 5 | 2 | 29.71% |
| DAL240920P00060000 | 4/26/2024 7:50 PM | 60 | 10.55 | 10.40 | 11.50 | -1.65 | -13.52% | 145 | 34 | 35.38% |
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%