NYSE - Delayed Quote USD

Delta Air Lines, Inc. (DAL)

47.85 -0.03 (-0.06%)
At close: April 18 at 4:00 PM EDT
47.77 -0.08 (-0.17%)
After hours: April 18 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DAL240419C00020000 4/15/2024 5:45 PM 20 26.40 0.00 0.00 0.00 0.00% 20 0 0.00%
DAL240419C00023000 4/16/2024 2:58 PM 23 22.80 0.00 0.00 0.00 0.00% 1 0 0.00%
DAL240419C00025000 4/18/2024 5:13 PM 25 23.40 0.00 0.00 0.00 0.00% 3 0 0.00%
DAL240419C00028000 4/18/2024 1:34 PM 28 21.00 0.00 0.00 0.00 0.00% 4 0 0.00%
DAL240419C00030000 4/15/2024 6:28 PM 30 16.66 0.00 0.00 0.00 0.00% 10 0 0.00%
DAL240419C00031000 4/18/2024 1:38 PM 31 17.95 0.00 0.00 0.00 0.00% 5 0 0.00%
DAL240419C00032000 4/18/2024 7:25 PM 32 16.00 0.00 0.00 0.00 0.00% 6 0 0.00%
DAL240419C00033000 4/17/2024 2:07 PM 33 14.76 0.00 0.00 0.00 0.00% 2 0 0.00%
DAL240419C00034000 4/17/2024 1:30 PM 34 13.62 0.00 0.00 0.00 0.00% 2 0 0.00%
DAL240419C00035000 4/17/2024 3:56 PM 35 12.55 0.00 0.00 0.00 0.00% 8 0 0.00%
DAL240419C00036000 4/18/2024 1:46 PM 36 12.25 0.00 0.00 0.00 0.00% 1 0 0.00%
DAL240419C00037000 4/18/2024 7:35 PM 37 11.04 0.00 0.00 0.00 0.00% 12 0 0.00%
DAL240419C00037500 4/18/2024 7:09 PM 37.5 10.55 0.00 0.00 0.00 0.00% 1 0 0.00%
DAL240419C00038000 4/18/2024 4:36 PM 38 10.70 0.00 0.00 0.00 0.00% 8 0 0.00%
DAL240419C00038500 4/18/2024 7:09 PM 38.5 9.55 0.00 0.00 0.00 0.00% 1 0 0.00%
DAL240419C00039000 4/18/2024 6:09 PM 39 8.95 0.00 0.00 0.00 0.00% 12 0 0.00%
DAL240419C00040000 4/18/2024 6:12 PM 40 7.93 0.00 0.00 0.00 0.00% 16 0 0.00%
DAL240419C00040500 4/18/2024 4:22 PM 40.5 8.22 0.00 0.00 0.00 0.00% 2 0 0.00%
DAL240419C00041000 4/18/2024 7:21 PM 41 6.93 0.00 0.00 0.00 0.00% 11 0 0.00%
DAL240419C00041500 4/18/2024 4:19 PM 41.5 7.25 0.00 0.00 0.00 0.00% 6 0 0.00%
DAL240419C00042000 4/18/2024 6:53 PM 42 5.90 0.00 0.00 0.00 0.00% 136 0 0.00%
DAL240419C00042500 4/17/2024 7:31 PM 42.5 5.55 0.00 0.00 0.00 0.00% 13 0 0.00%
DAL240419C00043000 4/18/2024 6:53 PM 43 4.91 0.00 0.00 0.00 0.00% 18 0 0.00%
DAL240419C00043500 4/18/2024 5:48 PM 43.5 4.64 0.00 0.00 0.00 0.00% 3 0 0.00%
DAL240419C00044000 4/18/2024 6:41 PM 44 3.97 0.00 0.00 0.00 0.00% 30 0 0.00%
DAL240419C00044500 4/18/2024 6:20 PM 44.5 3.50 0.00 0.00 0.00 0.00% 44 0 0.00%
DAL240419C00045000 4/18/2024 7:53 PM 45 3.03 0.00 0.00 0.00 0.00% 170 0 0.00%
DAL240419C00045500 4/18/2024 7:01 PM 45.5 2.45 0.00 0.00 0.00 0.00% 16 0 0.00%
DAL240419C00046000 4/18/2024 7:50 PM 46 2.18 0.00 0.00 0.00 0.00% 426 0 0.00%
DAL240419C00046500 4/18/2024 7:19 PM 46.5 1.51 0.00 0.00 0.00 0.00% 54 0 0.00%
DAL240419C00047000 4/18/2024 7:53 PM 47 1.11 0.00 0.00 0.00 0.00% 325 0 0.00%
DAL240419C00047500 4/18/2024 7:59 PM 47.5 0.65 0.00 0.00 0.00 0.00% 573 0 0.00%
DAL240419C00048000 4/18/2024 7:59 PM 48 0.34 0.00 0.00 0.00 0.00% 1,555 0 3.13%
DAL240419C00048500 4/18/2024 7:59 PM 48.5 0.15 0.00 0.00 0.00 0.00% 1,704 0 6.25%
DAL240419C00049000 4/18/2024 7:59 PM 49 0.07 0.00 0.00 0.00 0.00% 8,676 0 12.50%
DAL240419C00050000 4/18/2024 7:52 PM 50 0.02 0.00 0.00 0.00 0.00% 1,701 0 25.00%
DAL240419C00051000 4/18/2024 7:41 PM 51 0.01 0.00 0.00 0.00 0.00% 184 0 25.00%
DAL240419C00052000 4/18/2024 3:36 PM 52 0.02 0.00 0.00 0.00 0.00% 26 0 50.00%
DAL240419C00052500 4/18/2024 3:24 PM 52.5 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
DAL240419C00053000 4/12/2024 4:25 PM 53 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
DAL240419C00054000 4/11/2024 6:36 PM 54 0.02 0.00 0.00 0.00 0.00% - 0 50.00%
DAL240419C00055000 4/18/2024 1:33 PM 55 0.01 0.00 0.00 0.00 0.00% 25 0 50.00%
DAL240419C00057500 4/9/2024 7:32 PM 57.5 0.04 0.00 0.00 0.00 0.00% 24 0 50.00%
DAL240419C00060000 4/18/2024 1:30 PM 60 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
DAL240419C00065000 4/10/2024 2:41 PM 65 0.02 0.00 0.00 0.00 0.00% 10 0 50.00%
DAL240419C00070000 4/16/2024 3:14 PM 70 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DAL240419P00020000 3/4/2024 8:04 PM 20 0.05 0.00 0.05 0.00 0.00% 16 204 681.25%
DAL240419P00023000 4/5/2024 1:30 PM 23 0.01 0.00 0.00 0.00 0.00% 30 0 50.00%
DAL240419P00025000 3/28/2024 4:07 PM 25 0.01 0.00 0.00 0.00 0.00% 20 0 50.00%
DAL240419P00028000 3/20/2024 3:37 PM 28 0.04 0.00 0.00 0.00 0.00% 10 0 50.00%
DAL240419P00030000 4/15/2024 4:25 PM 30 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
DAL240419P00031000 4/16/2024 2:01 PM 31 0.01 0.00 0.00 0.00 0.00% 5 0 100.00%
DAL240419P00032000 4/3/2024 6:09 PM 32 0.01 0.00 0.00 0.00 0.00% 11 0 50.00%
DAL240419P00033000 4/18/2024 3:11 PM 33 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
DAL240419P00034000 4/16/2024 2:00 PM 34 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
DAL240419P00035000 4/12/2024 7:51 PM 35 0.01 0.00 0.00 0.00 0.00% 18 0 50.00%
DAL240419P00036000 4/18/2024 6:05 PM 36 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
DAL240419P00037000 4/16/2024 1:38 PM 37 0.02 0.00 0.00 0.00 0.00% 1,000 0 50.00%
DAL240419P00037500 4/10/2024 4:58 PM 37.5 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
DAL240419P00038000 4/17/2024 5:10 PM 38 0.01 0.00 0.00 0.00 0.00% 60 0 50.00%
DAL240419P00038500 4/12/2024 7:32 PM 38.5 0.02 0.00 0.00 0.00 0.00% 101 0 50.00%
DAL240419P00039000 4/17/2024 5:10 PM 39 0.01 0.00 0.00 0.00 0.00% 61 0 50.00%
DAL240419P00039500 4/12/2024 5:17 PM 39.5 0.02 0.00 0.00 0.00 0.00% 5 0 50.00%
DAL240419P00040000 4/17/2024 2:15 PM 40 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
DAL240419P00040500 4/15/2024 7:31 PM 40.5 0.01 0.00 0.00 0.00 0.00% 40 0 50.00%
DAL240419P00041000 4/18/2024 4:22 PM 41 0.01 0.00 0.00 0.00 0.00% 403 0 50.00%
DAL240419P00041500 4/18/2024 4:22 PM 41.5 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
DAL240419P00042000 4/18/2024 7:44 PM 42 0.01 0.00 0.00 0.00 0.00% 128 0 50.00%
DAL240419P00042500 4/18/2024 4:19 PM 42.5 0.01 0.00 0.00 0.00 0.00% 6 0 50.00%
DAL240419P00043000 4/18/2024 3:59 PM 43 0.01 0.00 0.00 0.00 0.00% 24 0 50.00%
DAL240419P00043500 4/18/2024 2:17 PM 43.5 0.02 0.00 0.00 0.00 0.00% 5 0 50.00%
DAL240419P00044000 4/18/2024 5:48 PM 44 0.01 0.00 0.00 0.00 0.00% 341 0 50.00%
DAL240419P00044500 4/18/2024 5:48 PM 44.5 0.02 0.00 0.00 0.00 0.00% 55 0 25.00%
DAL240419P00045000 4/18/2024 7:49 PM 45 0.01 0.00 0.00 0.00 0.00% 257 0 25.00%
DAL240419P00045500 4/18/2024 7:37 PM 45.5 0.02 0.00 0.00 0.00 0.00% 79 0 25.00%
DAL240419P00046000 4/18/2024 7:43 PM 46 0.03 0.00 0.00 0.00 0.00% 367 0 25.00%
DAL240419P00046500 4/18/2024 7:58 PM 46.5 0.05 0.00 0.00 0.00 0.00% 795 0 12.50%
DAL240419P00047000 4/18/2024 7:59 PM 47 0.10 0.00 0.00 0.00 0.00% 1,507 0 12.50%
DAL240419P00047500 4/18/2024 7:59 PM 47.5 0.27 0.00 0.00 0.00 0.00% 455 0 6.25%
DAL240419P00048000 4/18/2024 7:59 PM 48 0.50 0.00 0.00 0.00 0.00% 1,895 0 0.00%
DAL240419P00048500 4/18/2024 7:59 PM 48.5 0.81 0.00 0.00 0.00 0.00% 882 0 0.00%
DAL240419P00049000 4/18/2024 7:59 PM 49 1.18 0.00 0.00 0.00 0.00% 920 0 0.00%
DAL240419P00050000 4/18/2024 5:51 PM 50 1.94 0.00 0.00 0.00 0.00% 9 0 0.00%
DAL240419P00051000 4/18/2024 2:54 PM 51 2.40 0.00 0.00 0.00 0.00% 14 0 0.00%
DAL240419P00052000 4/17/2024 5:51 PM 52 4.50 0.00 0.00 0.00 0.00% 65 0 0.00%
DAL240419P00052500 4/18/2024 6:01 PM 52.5 4.46 0.00 0.00 0.00 0.00% 3 0 0.00%
DAL240419P00054000 4/16/2024 1:32 PM 54 7.35 0.00 0.00 0.00 0.00% 4 0 0.00%
DAL240419P00055000 4/17/2024 3:49 PM 55 7.28 0.00 0.00 0.00 0.00% 20 0 0.00%
DAL240419P00056000 4/17/2024 7:35 PM 56 8.35 0.00 0.00 0.00 0.00% 2 0 0.00%
DAL240419P00057500 4/18/2024 2:20 PM 57.5 8.95 0.00 0.00 0.00 0.00% 1 29 0.00%
DAL240419P00060000 4/18/2024 4:36 PM 60 11.30 0.00 0.00 0.00 0.00% 6 0 0.00%

Related Tickers

UAL United Airlines Holdings, Inc.
51.42
+5.50%
 
AAL American Airlines Group Inc.
14.02
+0.94%
 
LUV Southwest Airlines Co.
29.06
+0.97%
 
ALK Alaska Air Group, Inc.
44.44
+4.03%
 
SAVE Spirit Airlines, Inc.
4.0300
-1.95%
 
JBLU JetBlue Airways Corporation
7.11
+4.10%
 
AC.TO Air Canada
19.58
+1.40%
 
ULCC Frontier Group Holdings, Inc.
7.01
+1.59%
 
RYAAY Ryanair Holdings plc
135.40
-0.70%
 
HA Hawaiian Holdings, Inc.
12.99
-1.96%