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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250620C00018000 | 3/11/2024 2:32 PM | 18 | 25.05 | 28.50 | 32.90 | 0.00 | 0.00% | 24 | 27 | 72.51% |
| DAL250620C00020000 | 3/27/2024 4:39 PM | 20 | 28.00 | 29.20 | 31.50 | 0.00 | 0.00% | 1 | 62 | 53.91% |
| DAL250620C00023000 | 3/28/2024 4:55 PM | 23 | 25.95 | 26.45 | 29.35 | 0.00 | 0.00% | 2 | 103 | 57.06% |
| DAL250620C00025000 | 4/10/2024 1:37 PM | 25 | 25.75 | 25.25 | 27.10 | 0.00 | 0.00% | 2 | 93 | 55.76% |
| DAL250620C00028000 | 2/20/2024 2:41 PM | 28 | 14.70 | 18.85 | 20.75 | 0.00 | 0.00% | 3 | 53 | 0.00% |
| DAL250620C00030000 | 4/17/2024 4:49 PM | 30 | 19.65 | 21.80 | 22.85 | 0.00 | 0.00% | 88 | 309 | 55.20% |
| DAL250620C00032000 | 4/15/2024 5:55 PM | 32 | 17.16 | 19.15 | 22.00 | 0.00 | 0.00% | 5 | 188 | 52.23% |
| DAL250620C00035000 | 4/24/2024 7:45 PM | 35 | 16.00 | 17.70 | 17.90 | 0.00 | 0.00% | 23 | 613 | 47.36% |
| DAL250620C00037000 | 4/18/2024 2:49 PM | 37 | 15.11 | 16.15 | 16.75 | 0.00 | 0.00% | 8 | 674 | 48.39% |
| DAL250620C00040000 | 4/26/2024 7:37 PM | 40 | 13.90 | 13.90 | 14.15 | -0.06 | -0.43% | 2 | 313 | 43.53% |
| DAL250620C00042000 | 4/23/2024 1:30 PM | 42 | 12.37 | 12.55 | 12.75 | 0.00 | 0.00% | 1 | 1,219 | 42.13% |
| DAL250620C00045000 | 4/26/2024 4:10 PM | 45 | 10.43 | 10.60 | 10.85 | 0.23 | 2.25% | 15 | 579 | 40.54% |
| DAL250620C00047000 | 4/25/2024 7:55 PM | 47 | 9.45 | 9.45 | 9.65 | 0.00 | 0.00% | 1 | 662 | 39.43% |
| DAL250620C00050000 | 4/24/2024 1:30 PM | 50 | 7.75 | 7.85 | 8.00 | 0.28 | 3.75% | 4 | 1,281 | 37.90% |
| DAL250620C00052500 | 4/26/2024 4:58 PM | 52.5 | 6.43 | 6.65 | 6.85 | -0.22 | -3.31% | 15 | 4,089 | 37.13% |
| DAL250620C00055000 | 4/26/2024 5:11 PM | 55 | 5.46 | 5.00 | 5.75 | 0.60 | 12.35% | 12 | 719 | 36.08% |
| DAL250620C00057500 | 4/25/2024 7:23 PM | 57.5 | 4.75 | 4.65 | 4.80 | 0.00 | 0.00% | 1 | 1,183 | 35.22% |
| DAL250620C00060000 | 4/26/2024 2:27 PM | 60 | 3.79 | 3.85 | 4.00 | -0.16 | -4.05% | 3 | 1,049 | 34.58% |
| DAL250620C00065000 | 4/26/2024 7:49 PM | 65 | 2.65 | 2.59 | 2.93 | 0.00 | 0.00% | 61 | 941 | 34.61% |
| DAL250620C00070000 | 4/26/2024 2:20 PM | 70 | 1.68 | 1.72 | 1.79 | 0.06 | 3.70% | 1 | 981 | 32.46% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250620P00018000 | 4/23/2024 7:48 PM | 18 | 0.22 | 0.01 | 0.42 | 0.00 | 0.00% | 22 | 327 | 52.05% |
| DAL250620P00020000 | 4/25/2024 3:47 PM | 20 | 0.40 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 669 | 53.17% |
| DAL250620P00023000 | 4/25/2024 7:32 PM | 23 | 0.39 | 0.07 | 0.61 | 0.00 | 0.00% | 2 | 272 | 50.51% |
| DAL250620P00025000 | 4/25/2024 7:34 PM | 25 | 0.53 | 0.16 | 0.72 | 0.00 | 0.00% | 2 | 1,182 | 47.75% |
| DAL250620P00028000 | 4/15/2024 1:41 PM | 28 | 0.74 | 0.58 | 0.65 | 0.00 | 0.00% | 45 | 835 | 40.06% |
| DAL250620P00030000 | 4/23/2024 4:13 PM | 30 | 0.79 | 0.72 | 0.82 | 0.00 | 0.00% | 1 | 5,438 | 38.48% |
| DAL250620P00032000 | 4/25/2024 4:15 PM | 32 | 1.08 | 0.91 | 1.03 | 0.00 | 0.00% | 2 | 1,978 | 37.04% |
| DAL250620P00035000 | 4/25/2024 4:15 PM | 35 | 1.50 | 1.28 | 1.40 | 0.00 | 0.00% | 2 | 787 | 34.77% |
| DAL250620P00037000 | 4/23/2024 4:10 PM | 37 | 1.77 | 1.62 | 1.85 | 0.00 | 0.00% | 1 | 895 | 34.46% |
| DAL250620P00040000 | 4/26/2024 6:43 PM | 40 | 2.35 | 2.25 | 2.56 | -0.04 | -1.67% | 1 | 1,191 | 33.20% |
| DAL250620P00042000 | 4/24/2024 5:51 PM | 42 | 2.98 | 2.78 | 2.90 | -0.24 | -7.45% | 1 | 1,244 | 31.04% |
| DAL250620P00045000 | 4/26/2024 7:35 PM | 45 | 3.70 | 3.75 | 3.85 | -0.30 | -7.50% | 304 | 1,627 | 29.70% |
| DAL250620P00047000 | 4/22/2024 4:11 PM | 47 | 4.98 | 4.45 | 4.60 | 0.00 | 0.00% | 301 | 926 | 28.85% |
| DAL250620P00050000 | 4/23/2024 7:18 PM | 50 | 6.10 | 5.75 | 5.85 | 0.00 | 0.00% | 49 | 1,568 | 27.32% |
| DAL250620P00052500 | 4/23/2024 2:16 PM | 52.5 | 7.55 | 7.05 | 7.15 | 0.00 | 0.00% | 10 | 246 | 26.47% |
| DAL250620P00055000 | 4/1/2024 2:51 PM | 55 | 9.35 | 8.35 | 8.55 | 0.00 | 0.00% | 74 | 134 | 25.32% |
| DAL250620P00057500 | 4/1/2024 7:38 PM | 57.5 | 11.20 | 9.95 | 10.10 | 0.00 | 0.00% | 1 | 28 | 24.09% |
| DAL250620P00060000 | 4/11/2024 2:09 PM | 60 | 14.05 | 11.40 | 11.85 | 0.00 | 0.00% | 1 | 64 | 23.02% |
| DAL250620P00065000 | 4/4/2024 5:02 PM | 65 | 17.60 | 13.90 | 15.80 | 0.00 | 0.00% | 10 | 10 | 20.75% |
| DAL250620P00070000 | 4/18/2024 7:28 PM | 70 | 22.06 | 19.45 | 21.00 | 0.00 | 0.00% | 1 | 1 | 26.29% |
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%