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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250117C00015000 | 4/17/2024 7:16 PM | 15 | 33.20 | 34.35 | 36.50 | 0.00 | 0.00% | 12 | 51 | 90.04% |
| DAL250117C00018000 | 2/16/2024 8:57 PM | 18 | 22.77 | 24.65 | 26.80 | 0.00 | 0.00% | 1 | 29 | 0.00% |
| DAL250117C00020000 | 4/22/2024 6:39 PM | 20 | 29.50 | 30.10 | 30.85 | 0.00 | 0.00% | 1 | 84 | 71.68% |
| DAL250117C00023000 | 4/18/2024 3:39 PM | 23 | 26.56 | 26.70 | 28.45 | 0.00 | 0.00% | 5 | 28 | 64.45% |
| DAL250117C00025000 | 4/22/2024 2:40 PM | 25 | 24.12 | 25.55 | 26.25 | 0.00 | 0.00% | 1 | 378 | 65.09% |
| DAL250117C00028000 | 4/22/2024 5:52 PM | 28 | 22.18 | 21.95 | 23.95 | 0.00 | 0.00% | 1 | 824 | 57.06% |
| DAL250117C00030000 | 4/26/2024 7:38 PM | 30 | 21.05 | 19.85 | 21.75 | 0.45 | 2.18% | 10 | 1,162 | 62.43% |
| DAL250117C00032000 | 4/26/2024 7:45 PM | 32 | 19.20 | 18.35 | 20.55 | 0.60 | 3.23% | 3 | 5,797 | 52.95% |
| DAL250117C00035000 | 4/26/2024 7:33 PM | 35 | 16.55 | 16.65 | 16.80 | -0.15 | -0.90% | 3 | 2,480 | 48.76% |
| DAL250117C00037000 | 4/23/2024 1:53 PM | 37 | 14.25 | 14.90 | 15.10 | 0.00 | 0.00% | 1 | 1,212 | 46.34% |
| DAL250117C00040000 | 4/26/2024 4:17 PM | 40 | 12.25 | 12.55 | 12.70 | -0.20 | -1.61% | 8 | 5,632 | 43.41% |
| DAL250117C00042000 | 4/26/2024 2:35 PM | 42 | 10.90 | 10.10 | 11.20 | -0.20 | -1.80% | 14 | 8,807 | 41.74% |
| DAL250117C00045000 | 4/26/2024 6:46 PM | 45 | 9.00 | 9.00 | 9.15 | 0.17 | 1.93% | 16 | 4,253 | 39.75% |
| DAL250117C00047000 | 4/26/2024 5:19 PM | 47 | 7.55 | 7.80 | 7.90 | -0.17 | -2.20% | 2 | 2,560 | 38.55% |
| DAL250117C00050000 | 4/26/2024 7:34 PM | 50 | 6.20 | 6.15 | 6.25 | 0.15 | 2.48% | 16 | 6,079 | 37.11% |
| DAL250117C00052500 | 4/26/2024 5:58 PM | 52.5 | 4.84 | 4.95 | 5.05 | -0.11 | -2.22% | 3 | 6,253 | 36.01% |
| DAL250117C00055000 | 4/26/2024 7:55 PM | 55 | 4.00 | 3.95 | 4.05 | -0.04 | -0.99% | 25 | 3,039 | 35.22% |
| DAL250117C00057500 | 4/26/2024 7:50 PM | 57.5 | 3.10 | 3.10 | 3.20 | 0.05 | 1.64% | 15 | 527 | 34.49% |
| DAL250117C00060000 | 4/26/2024 7:00 PM | 60 | 2.41 | 2.40 | 2.50 | -0.07 | -2.82% | 18 | 3,356 | 33.85% |
| DAL250117C00065000 | 4/26/2024 7:58 PM | 65 | 1.46 | 1.40 | 1.49 | 0.04 | 2.82% | 53 | 11,276 | 32.95% |
| DAL250117C00070000 | 4/26/2024 6:57 PM | 70 | 0.86 | 0.83 | 0.87 | 0.00 | 0.00% | 37 | 1,153 | 32.40% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250117P00015000 | 4/23/2024 2:14 PM | 15 | 0.05 | 0.01 | 0.15 | 0.00 | 0.00% | 200 | 2,179 | 65.04% |
| DAL250117P00018000 | 4/23/2024 2:17 PM | 18 | 0.07 | 0.06 | 0.20 | 0.00 | 0.00% | 200 | 1,900 | 59.96% |
| DAL250117P00020000 | 4/25/2024 5:02 PM | 20 | 0.12 | 0.06 | 0.19 | 0.00 | 0.00% | 2 | 801 | 53.91% |
| DAL250117P00023000 | 4/25/2024 7:35 PM | 23 | 0.21 | 0.12 | 0.31 | 0.00 | 0.00% | 2 | 3,316 | 50.88% |
| DAL250117P00025000 | 4/25/2024 7:35 PM | 25 | 0.25 | 0.10 | 0.30 | 0.00 | 0.00% | 2 | 6,754 | 49.07% |
| DAL250117P00028000 | 4/25/2024 7:39 PM | 28 | 0.31 | 0.14 | 0.59 | 0.00 | 0.00% | 55 | 4,026 | 49.07% |
| DAL250117P00030000 | 4/26/2024 5:55 PM | 30 | 0.43 | 0.30 | 0.43 | -0.02 | -4.44% | 1 | 10,192 | 40.92% |
| DAL250117P00032000 | 4/26/2024 7:15 PM | 32 | 0.51 | 0.48 | 0.52 | -0.04 | -7.27% | 1 | 8,269 | 38.33% |
| DAL250117P00035000 | 4/26/2024 5:54 PM | 35 | 0.80 | 0.73 | 0.77 | 0.01 | 1.27% | 2 | 10,915 | 35.82% |
| DAL250117P00037000 | 4/26/2024 5:46 PM | 37 | 1.03 | 0.98 | 1.02 | -0.09 | -8.04% | 11 | 6,267 | 34.57% |
| DAL250117P00040000 | 4/26/2024 7:55 PM | 40 | 1.50 | 1.47 | 1.52 | -0.05 | -3.23% | 18 | 13,773 | 32.81% |
| DAL250117P00042000 | 4/26/2024 7:49 PM | 42 | 1.96 | 1.91 | 2.17 | -0.04 | -2.00% | 7 | 4,656 | 33.41% |
| DAL250117P00045000 | 4/26/2024 5:14 PM | 45 | 2.93 | 2.76 | 2.84 | -0.09 | -2.98% | 28 | 3,718 | 30.52% |
| DAL250117P00047000 | 4/26/2024 7:14 PM | 47 | 3.55 | 3.45 | 3.60 | -0.20 | -5.33% | 31 | 3,516 | 29.93% |
| DAL250117P00050000 | 4/25/2024 7:02 PM | 50 | 5.09 | 4.75 | 4.85 | 0.00 | 0.00% | 25 | 1,333 | 28.35% |
| DAL250117P00052500 | 4/26/2024 7:10 PM | 52.5 | 6.10 | 6.05 | 6.15 | -0.86 | -12.36% | 2 | 473 | 27.31% |
| DAL250117P00055000 | 4/25/2024 7:02 PM | 55 | 7.95 | 7.50 | 7.65 | 0.00 | 0.00% | 2 | 240 | 26.27% |
| DAL250117P00057500 | 4/16/2024 1:48 PM | 57.5 | 11.90 | 9.15 | 9.35 | 0.00 | 0.00% | 1 | 247 | 25.27% |
| DAL250117P00060000 | 4/23/2024 4:08 PM | 60 | 11.44 | 11.05 | 11.20 | 0.00 | 0.00% | 11 | 197 | 23.98% |
| DAL250117P00065000 | 4/1/2024 1:36 PM | 65 | 16.53 | 15.25 | 16.35 | 0.00 | 0.00% | 5 | 0 | 31.17% |
| DAL250117P00070000 | 4/16/2024 1:51 PM | 70 | 23.75 | 19.00 | 21.15 | 0.00 | 0.00% | 1 | 0 | 34.47% |
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%