NYSE - Delayed Quote • USD
Delta Air Lines, Inc. (DAL)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426C00050000 | 4/25/2024 7:58 PM | 2024-04-26 | 0.33 | 0.00 | 0.00 | 0.29 | 725.00% | 951 | 0 | 1.56% |
| DAL240503C00050000 | 4/25/2024 7:57 PM | 2024-05-03 | 0.94 | 0.00 | 0.00 | 0.66 | 235.71% | 771 | 0 | 0.78% |
| DAL240510C00050000 | 4/25/2024 7:59 PM | 2024-05-10 | 1.26 | 0.00 | 0.00 | 0.77 | 157.14% | 765 | 0 | 0.39% |
| DAL240517C00050000 | 4/25/2024 7:59 PM | 2024-05-17 | 1.53 | 0.00 | 0.00 | 0.83 | 118.57% | 3,026 | 0 | 0.39% |
| DAL240524C00050000 | 4/25/2024 7:35 PM | 2024-05-24 | 1.75 | 0.00 | 0.00 | 0.85 | 94.44% | 44 | 0 | 0.39% |
| DAL240531C00050000 | 4/25/2024 6:29 PM | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.50 | 50.00% | 4 | 0 | 0.39% |
| DAL240621C00050000 | 4/25/2024 7:57 PM | 2024-06-21 | 2.49 | 0.00 | 0.00 | 0.97 | 63.82% | 779 | 0 | 0.20% |
| DAL240920C00050000 | 4/25/2024 7:56 PM | 2024-09-20 | 4.25 | 0.00 | 0.00 | 0.95 | 28.79% | 665 | 0 | 0.20% |
| DAL241220C00050000 | 4/25/2024 7:09 PM | 2024-12-20 | 5.55 | 0.00 | 0.00 | 0.55 | 11.00% | 2 | 0 | 0.10% |
| DAL250117C00050000 | 4/25/2024 7:46 PM | 2025-01-17 | 6.05 | 0.00 | 0.00 | 1.04 | 20.76% | 15 | 0 | 0.10% |
| DAL250620C00050000 | 4/24/2024 1:30 PM | 2025-06-20 | 7.47 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.10% |
| DAL251219C00050000 | 4/25/2024 7:08 PM | 2025-12-19 | 9.37 | 0.00 | 0.00 | 0.17 | 1.85% | 1 | 0 | 0.10% |
| DAL260116C00050000 | 4/25/2024 7:27 PM | 2026-01-16 | 10.00 | 0.00 | 0.00 | 1.35 | 15.61% | 9 | 0 | 0.05% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426P00050000 | 4/25/2024 7:59 PM | 2024-04-26 | 0.41 | 0.00 | 0.00 | -1.56 | -79.19% | 122 | 0 | 0.00% |
| DAL240503P00050000 | 4/25/2024 7:59 PM | 2024-05-03 | 1.01 | 0.00 | 0.00 | -1.17 | -53.67% | 84 | 0 | 0.00% |
| DAL240510P00050000 | 4/25/2024 7:02 PM | 2024-05-10 | 1.59 | 0.00 | 0.00 | -0.92 | -36.65% | 1 | 0 | 0.00% |
| DAL240517P00050000 | 4/25/2024 7:55 PM | 2024-05-17 | 1.60 | 0.00 | 0.00 | -1.11 | -40.96% | 65 | 0 | 0.00% |
| DAL240524P00050000 | 4/24/2024 4:05 PM | 2024-05-24 | 2.81 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DAL240621P00050000 | 4/25/2024 7:59 PM | 2024-06-21 | 2.28 | 0.00 | 0.00 | -1.02 | -30.91% | 411 | 0 | 0.00% |
| DAL240920P00050000 | 4/25/2024 5:41 PM | 2024-09-20 | 4.13 | 0.00 | 0.00 | -0.35 | -7.81% | 18 | 0 | 0.00% |
| DAL250117P00050000 | 4/25/2024 7:02 PM | 2025-01-17 | 5.09 | 0.00 | 0.00 | -0.04 | -0.78% | 25 | 0 | 0.00% |
| DAL250620P00050000 | 4/23/2024 7:18 PM | 2025-06-20 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 0.00% |
| DAL251219P00050000 | 4/5/2024 2:53 PM | 2025-12-19 | 8.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DAL260116P00050000 | 4/24/2024 1:53 PM | 2026-01-16 | 7.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
UAL United Airlines Holdings, Inc.
53.51
+1.59%
AAL American Airlines Group Inc.
14.13
+1.51%
LUV Southwest Airlines Co.
27.26
-6.96%
JBLU JetBlue Airways Corporation
5.72
-3.21%
ALK Alaska Air Group, Inc.
44.55
+0.72%
SAVE Spirit Airlines, Inc.
3.5400
-3.80%
AC.TO Air Canada
19.98
+0.25%
HA Hawaiian Holdings, Inc.
12.12
-2.42%
RYAAY Ryanair Holdings plc
140.00
+1.19%
SKYW SkyWest, Inc.
73.14
+2.51%