NYSE - Nasdaq Real Time Price USD
Delta Air Lines, Inc. (DAL)
48.83
+0.33
+(0.68%)
At close: June 3 at 4:00:02 PM EDT
48.97
+0.14
+(0.29%)
After hours: June 3 at 7:55:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250606C00032000 | 5/20/2025 11:47 AM | 32 | 18.98 | 15.85 | 17.85 | 0.00 | 0.00% | 1 | 1 | 195.31% |
| DAL250606C00033000 | 5/29/2025 1:02 PM | 33 | 15.95 | 15.50 | 16.20 | 0.00 | 0.00% | - | 1 | 182.81% |
| DAL250606C00035000 | 5/2/2025 11:28 AM | 35 | 9.45 | 13.35 | 13.55 | 0.00 | 0.00% | 8 | 3 | 0.00% |
| DAL250606C00036000 | 5/2/2025 11:28 AM | 36 | 8.52 | 12.35 | 12.60 | 0.00 | 0.00% | 8 | 12 | 0.00% |
| DAL250606C00038000 | 6/2/2025 3:20 PM | 38 | 10.70 | 10.10 | 12.10 | 0.00 | 0.00% | 1 | 3 | 195.31% |
| DAL250606C00039000 | 5/21/2025 3:04 PM | 39 | 9.61 | 9.50 | 10.65 | 0.00 | 0.00% | 2 | 3 | 175.00% |
| DAL250606C00040000 | 5/21/2025 12:20 PM | 40 | 9.30 | 8.05 | 10.05 | 0.00 | 0.00% | 3 | 9 | 155.47% |
| DAL250606C00041000 | 5/5/2025 10:03 AM | 41 | 6.00 | 7.15 | 9.10 | 0.00 | 0.00% | 3 | 18 | 151.37% |
| DAL250606C00042000 | 5/29/2025 2:30 PM | 42 | 6.49 | 6.00 | 7.40 | 0.00 | 0.00% | 2 | 11 | 166.41% |
| DAL250606C00043000 | 6/2/2025 2:26 PM | 43 | 5.50 | 5.25 | 6.45 | 0.00 | 0.00% | 5 | 84 | 67.97% |
| DAL250606C00044000 | 5/30/2025 1:57 PM | 44 | 5.30 | 4.70 | 5.40 | 0.80 | 17.78% | 1 | 65 | 95.12% |
| DAL250606C00045000 | 6/3/2025 2:19 PM | 45 | 4.11 | 2.87 | 4.85 | -0.09 | -2.14% | 1 | 36 | 50.00% |
| DAL250606C00045500 | 6/2/2025 10:16 AM | 45.5 | 2.80 | 2.75 | 4.00 | -0.05 | -1.75% | 1 | 3 | 110.55% |
| DAL250606C00046000 | 6/2/2025 2:58 PM | 46 | 2.82 | 2.74 | 3.25 | 0.00 | 0.00% | 33 | 348 | 58.59% |
| DAL250606C00046500 | 6/2/2025 10:41 AM | 46.5 | 1.90 | 1.77 | 2.97 | -0.10 | -5.00% | 1 | 17 | 88.87% |
| DAL250606C00047000 | 6/3/2025 2:10 PM | 47 | 2.15 | 1.81 | 2.74 | 0.02 | 0.94% | 5 | 399 | 65.43% |
| DAL250606C00047500 | 6/3/2025 2:10 PM | 47.5 | 1.85 | 1.50 | 1.97 | 0.09 | 5.11% | 21 | 146 | 52.93% |
| DAL250606C00048000 | 6/3/2025 3:22 PM | 48 | 1.57 | 0.46 | 1.52 | 0.15 | 10.56% | 27 | 487 | 60.16% |
| DAL250606C00048500 | 6/3/2025 3:59 PM | 48.5 | 1.03 | 0.83 | 1.70 | -0.07 | -6.36% | 72 | 1,051 | 62.11% |
| DAL250606C00049000 | 6/3/2025 3:50 PM | 49 | 0.84 | 0.69 | 0.83 | 0.06 | 7.69% | 208 | 852 | 51.56% |
| DAL250606C00049500 | 6/3/2025 3:58 PM | 49.5 | 0.61 | 0.50 | 0.72 | 0.06 | 10.91% | 323 | 379 | 50.98% |
| DAL250606C00050000 | 6/3/2025 3:49 PM | 50 | 0.41 | 0.07 | 0.48 | -0.04 | -8.89% | 512 | 1,637 | 53.32% |
| DAL250606C00051000 | 6/3/2025 3:26 PM | 51 | 0.18 | 0.10 | 0.23 | -0.05 | -21.74% | 485 | 917 | 52.34% |
| DAL250606C00052000 | 6/3/2025 3:59 PM | 52 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 499 | 676 | 51.95% |
| DAL250606C00053000 | 6/3/2025 3:23 PM | 53 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 19 | 921 | 50.78% |
| DAL250606C00054000 | 6/2/2025 3:27 PM | 54 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 24 | 548 | 60.16% |
| DAL250606C00055000 | 6/3/2025 11:55 AM | 55 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 370 | 60.94% |
| DAL250606C00056000 | 6/2/2025 2:24 PM | 56 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 94 | 142.38% |
| DAL250606C00057000 | 6/2/2025 12:20 PM | 57 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 12 | 37 | 78.13% |
| DAL250606C00058000 | 5/28/2025 1:38 PM | 58 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 19 | 76 | 152.34% |
| DAL250606C00059000 | 5/27/2025 3:53 PM | 59 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 48 | 162.89% |
| DAL250606C00060000 | 5/27/2025 3:03 PM | 60 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 101 | 173.05% |
| DAL250606C00061000 | 5/21/2025 1:06 PM | 61 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 42 | 42 | 182.81% |
| DAL250606C00062000 | 5/27/2025 3:02 PM | 62 | 0.08 | 0.00 | 0.55 | 0.00 | 0.00% | 25 | 67 | 178.52% |
| DAL250606C00063000 | 5/27/2025 2:52 PM | 63 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 8 | 201.56% |
| DAL250606C00065000 | 5/29/2025 11:40 AM | 65 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 4 | 250.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250606P00030000 | 6/2/2025 3:50 PM | 30 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | - | 11 | 206.25% |
| DAL250606P00032000 | 6/2/2025 10:56 AM | 32 | 0.16 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 30 | 419.92% |
| DAL250606P00033000 | 6/2/2025 3:52 PM | 33 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 248 | 168.75% |
| DAL250606P00034000 | 5/13/2025 11:47 AM | 34 | 0.10 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 285 | 164.06% |
| DAL250606P00035000 | 5/29/2025 2:20 PM | 35 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 122 | 143.75% |
| DAL250606P00036000 | 6/3/2025 9:30 AM | 36 | 0.01 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 111 | 219.14% |
| DAL250606P00037000 | 6/3/2025 2:44 PM | 37 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 21 | 121.88% |
| DAL250606P00038000 | 6/2/2025 2:11 PM | 38 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 118 | 158.20% |
| DAL250606P00039000 | 5/22/2025 11:37 AM | 39 | 0.09 | 0.00 | 0.46 | 0.00 | 0.00% | 6 | 34 | 172.66% |
| DAL250606P00040000 | 6/3/2025 3:59 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 204 | 858 | 84.38% |
| DAL250606P00041000 | 6/3/2025 11:16 AM | 41 | 0.09 | 0.00 | 0.21 | 0.07 | 350.00% | 2 | 26 | 118.75% |
| DAL250606P00042000 | 6/3/2025 2:48 PM | 42 | 0.01 | 0.00 | 1.16 | -0.01 | -50.00% | 396 | 159 | 167.38% |
| DAL250606P00043000 | 6/3/2025 3:40 PM | 43 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 6 | 468 | 70.31% |
| DAL250606P00044000 | 6/3/2025 3:51 PM | 44 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 59 | 604 | 54.69% |
| DAL250606P00045000 | 6/3/2025 1:46 PM | 45 | 0.05 | 0.03 | 0.45 | -0.05 | -50.00% | 9 | 1,099 | 82.03% |
| DAL250606P00045500 | 6/3/2025 1:09 PM | 45.5 | 0.08 | 0.04 | 0.43 | -0.03 | -27.27% | 9 | 119 | 73.63% |
| DAL250606P00046000 | 6/3/2025 3:41 PM | 46 | 0.08 | 0.07 | 0.45 | -0.09 | -52.94% | 45 | 936 | 68.16% |
| DAL250606P00046500 | 6/3/2025 3:02 PM | 46.5 | 0.10 | 0.10 | 0.14 | -0.11 | -52.38% | 37 | 476 | 48.44% |
| DAL250606P00047000 | 6/3/2025 3:53 PM | 47 | 0.20 | 0.18 | 0.25 | -0.11 | -35.48% | 138 | 614 | 50.59% |
| DAL250606P00047500 | 6/3/2025 3:57 PM | 47.5 | 0.25 | 0.02 | 0.30 | -0.17 | -40.48% | 166 | 226 | 45.61% |
| DAL250606P00048000 | 6/3/2025 3:59 PM | 48 | 0.44 | 0.30 | 0.70 | -0.14 | -24.14% | 103 | 430 | 60.74% |
| DAL250606P00048500 | 6/3/2025 3:49 PM | 48.5 | 0.49 | 0.55 | 1.25 | -0.34 | -40.96% | 117 | 1,248 | 60.06% |
| DAL250606P00049000 | 6/3/2025 3:59 PM | 49 | 0.83 | 0.80 | 0.87 | -0.27 | -24.55% | 859 | 894 | 44.24% |
| DAL250606P00049500 | 6/3/2025 3:41 PM | 49.5 | 1.10 | 1.07 | 1.20 | -0.04 | -3.51% | 150 | 246 | 46.19% |
| DAL250606P00050000 | 6/3/2025 3:13 PM | 50 | 1.21 | 1.22 | 1.55 | -0.44 | -26.67% | 32 | 380 | 46.88% |
| DAL250606P00051000 | 6/3/2025 11:04 AM | 51 | 2.04 | 2.01 | 2.95 | -0.48 | -19.05% | 20 | 211 | 58.79% |
| DAL250606P00052000 | 6/3/2025 10:28 AM | 52 | 2.96 | 2.82 | 3.95 | -0.49 | -14.20% | 21 | 83 | 64.84% |
| DAL250606P00053000 | 6/3/2025 10:49 AM | 53 | 3.96 | 2.95 | 4.95 | -0.35 | -8.12% | 4 | 62 | 124.22% |
| DAL250606P00054000 | 5/27/2025 11:19 AM | 54 | 4.25 | 3.95 | 5.95 | 0.00 | 0.00% | 1 | 122 | 139.06% |
| DAL250606P00055000 | 6/2/2025 9:59 AM | 55 | 6.60 | 5.80 | 6.50 | -0.65 | -8.97% | 1 | 13 | 113.87% |
| DAL250606P00056000 | 5/23/2025 9:34 AM | 56 | 8.15 | 6.85 | 7.95 | 0.00 | 0.00% | 20 | 8 | 113.67% |
| DAL250606P00058000 | 5/30/2025 12:28 PM | 58 | 9.90 | 8.85 | 9.95 | 0.00 | 0.00% | 3 | 4 | 134.38% |
| DAL250606P00060000 | 5/23/2025 12:09 PM | 60 | 12.30 | 10.00 | 12.00 | 0.00 | 0.00% | 2 | 0 | 218.95% |
| DAL250606P00061000 | 5/22/2025 10:17 AM | 61 | 12.15 | 11.10 | 13.10 | 0.00 | 0.00% | - | 0 | 238.87% |
| DAL250606P00062000 | 5/30/2025 12:28 PM | 62 | 13.15 | 11.85 | 13.85 | -0.70 | -5.05% | 13 | 2 | 226.37% |
| DAL250606P00063000 | 5/20/2025 3:59 PM | 63 | 13.00 | 12.75 | 14.75 | 0.00 | 0.00% | - | 0 | 225.98% |
Related Tickers
UAL United Airlines Holdings, Inc.
81.08
-0.18%
AAL American Airlines Group Inc.
11.47
+0.79%
LUV Southwest Airlines Co.
32.60
-1.54%
JBLU JetBlue Airways Corporation
5.21
-1.33%
ALK Alaska Air Group, Inc.
50.75
-0.29%
AC.TO Air Canada
18.86
-0.16%
ULCC Frontier Group Holdings, Inc.
4.0400
+0.75%
CPA Copa Holdings, S.A.
108.66
-0.47%
RYAAY Ryanair Holdings plc
55.31
-2.54%
SKYW SkyWest, Inc.
103.49
+0.15%