NYSE - Delayed Quote • USD
Delta Air Lines, Inc. (DAL)
At close: 4:00 PM EDT
After hours: 5:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426C00047000 | 4/26/2024 7:35 PM | 2024-04-26 | 2.75 | 2.80 | 3.50 | -0.02 | -0.72% | 155 | 1,657 | 112.89% |
| DAL240503C00047000 | 4/26/2024 7:04 PM | 2024-05-03 | 2.95 | 3.00 | 3.10 | 0.00 | 0.00% | 24 | 536 | 36.91% |
| DAL240510C00047000 | 4/26/2024 7:24 PM | 2024-05-10 | 3.20 | 2.85 | 3.35 | 0.00 | 0.00% | 109 | 191 | 36.87% |
| DAL240517C00047000 | 4/26/2024 7:44 PM | 2024-05-17 | 3.40 | 3.40 | 3.50 | -0.05 | -1.45% | 101 | 17,484 | 34.67% |
| DAL240524C00047000 | 4/26/2024 7:19 PM | 2024-05-24 | 3.55 | 3.50 | 3.70 | 0.50 | 16.39% | 4 | 77 | 34.77% |
| DAL240531C00047000 | 4/26/2024 7:59 PM | 2024-05-31 | 3.80 | 3.70 | 3.80 | 1.38 | 57.02% | 8 | 39 | 33.15% |
| DAL240621C00047000 | 4/26/2024 7:51 PM | 2024-06-21 | 4.25 | 4.25 | 4.35 | -0.05 | -1.16% | 147 | 7,095 | 34.55% |
| DAL240920C00047000 | 4/26/2024 7:54 PM | 2024-09-20 | 6.00 | 5.95 | 6.05 | 0.00 | 0.00% | 15 | 1,530 | 36.13% |
| DAL241220C00047000 | 4/25/2024 2:15 PM | 2024-12-20 | 6.20 | 7.35 | 7.50 | 0.00 | 0.00% | 2 | 14 | 38.03% |
| DAL250117C00047000 | 4/26/2024 5:19 PM | 2025-01-17 | 7.55 | 7.80 | 7.90 | -0.17 | -2.20% | 2 | 2,560 | 38.48% |
| DAL250620C00047000 | 4/25/2024 7:55 PM | 2025-06-20 | 9.45 | 9.45 | 9.65 | 0.00 | 0.00% | 1 | 662 | 39.33% |
| DAL251219C00047000 | 4/11/2024 6:20 PM | 2025-12-19 | 11.00 | 11.10 | 11.35 | 1.15 | 11.68% | 2 | 373 | 39.95% |
| DAL260116C00047000 | 4/25/2024 7:34 PM | 2026-01-16 | 11.53 | 11.45 | 11.65 | 0.00 | 0.00% | 4 | 614 | 40.29% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426P00047000 | 4/26/2024 4:21 PM | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 66 | 6,241 | 50.00% |
| DAL240503P00047000 | 4/26/2024 7:35 PM | 2024-05-03 | 0.11 | 0.08 | 0.11 | -0.06 | -35.29% | 129 | 1,117 | 31.93% |
| DAL240510P00047000 | 4/26/2024 7:59 PM | 2024-05-10 | 0.27 | 0.25 | 0.27 | -0.09 | -25.00% | 605 | 213 | 30.86% |
| DAL240517P00047000 | 4/26/2024 7:58 PM | 2024-05-17 | 0.46 | 0.40 | 0.47 | -0.07 | -13.21% | 763 | 9,689 | 31.59% |
| DAL240524P00047000 | 4/26/2024 7:36 PM | 2024-05-24 | 0.64 | 0.58 | 0.64 | -0.54 | -45.76% | 10 | 75 | 31.59% |
| DAL240531P00047000 | 4/26/2024 7:57 PM | 2024-05-31 | 0.71 | 0.53 | 0.90 | -0.10 | -12.35% | 8 | 74 | 33.55% |
| DAL240621P00047000 | 4/26/2024 7:55 PM | 2024-06-21 | 1.10 | 1.09 | 1.12 | -0.07 | -5.98% | 284 | 6,324 | 30.01% |
| DAL240920P00047000 | 4/26/2024 5:39 PM | 2024-09-20 | 2.47 | 2.32 | 2.36 | 0.02 | 0.82% | 9 | 1,723 | 29.59% |
| DAL250117P00047000 | 4/26/2024 7:14 PM | 2025-01-17 | 3.55 | 3.45 | 3.60 | -0.20 | -5.33% | 31 | 3,516 | 29.87% |
| DAL250620P00047000 | 4/22/2024 4:11 PM | 2025-06-20 | 4.98 | 4.45 | 4.60 | 0.00 | 0.00% | 301 | 926 | 28.77% |
| DAL251219P00047000 | 4/25/2024 1:59 PM | 2025-12-19 | 6.30 | 5.35 | 5.55 | 0.00 | 0.00% | 3 | 200 | 27.99% |
| DAL260116P00047000 | 4/26/2024 6:20 PM | 2026-01-16 | 5.55 | 5.60 | 5.70 | -0.70 | -11.20% | 1 | 1,716 | 27.97% |
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%
ALK Alaska Air Group, Inc.
43.96
-1.32%
SAVE Spirit Airlines, Inc.
3.5400
0.00%
AC.TO Air Canada
20.02
+0.20%
HA Hawaiian Holdings, Inc.
12.27
+1.24%
SKYW SkyWest, Inc.
73.66
+0.71%
RYAAY Ryanair Holdings plc
139.91
-0.06%