$49.98
À la fermeture: May 20, 7:57 PM EDT
$49.99
0.010.02%
Après les heures de négociation: 7:57 PM EDT
Comments
Loading...
Delta Air Lines (NYSE:DAL) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Delta Air Lines à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Delta Air Lines..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price24.55May 02, 2025
Change
00%
Bid29.5
Ask31.3
volume0
Intrest0
Strike
20
20
Last Price0.37May 19, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest0
Last Price30.22May 20, 2025
Change
00%
Bid28.35
Ask29.95
volume0
Intrest1
Strike
21
21
Last Price0.39May 19, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest5
Last Price29.42May 20, 2025
Change
00%
Bid27.1
Ask28.65
volume0
Intrest1
Strike
22
22
Last Price0.39May 13, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest0
Last Price26.98May 20, 2025
Change
00%
Bid26.1
Ask27.9
volume0
Intrest5
Strike
23
23
Last Price0.1Apr 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price26.07May 20, 2025
Change
00%
Bid24.95
Ask26.4
volume0
Intrest5
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price26.09May 19, 2025
Change
00%
Bid24.35
Ask25.6
volume0
Intrest7
Strike
25
25
Last Price0.22Apr 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Last Price-
Change
-
Bid23.4
Ask24.85
volume0
Intrest0
Strike
26
26
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest53
Last Price-
Change
-
Bid22.2
Ask23.35
volume0
Intrest0
Strike
27
27
Last Price0.13May 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest16
Last Price16.05May 02, 2025
Change
00%
Bid21.7
Ask22.3
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid21.05
Ask22
volume0
Intrest0
Strike
29
29
Last Price0.15May 05, 2025
Change
00%
Bid-
Ask0.84
volume0
Intrest11
Last Price-
Change
-
Bid20.05
Ask20.25
volume0
Intrest0
Strike
30
30
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest121
Last Price20.1May 19, 2025
Change
00%
Bid19.05
Ask20
volume0
Intrest3
Strike
31
31
Last Price0.11May 15, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest1715
Last Price18.75May 19, 2025
Change
00%
Bid18
Ask18.25
volume0
Intrest8
Strike
32
32
Last Price0.13May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Last Price17.76May 19, 2025
Change
00%
Bid17.05
Ask17.25
volume0
Intrest7
Strike
33
33
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest26
Last Price17.55May 13, 2025
Change
00%
Bid16.05
Ask17.1
volume0
Intrest5
Strike
34
34
Last Price0.11May 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest38
Last Price16.1May 20, 2025
Change
00%
Bid15.05
Ask16
volume0
Intrest1
Strike
35
35
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest285
Last Price12.15May 09, 2025
Change
00%
Bid14.05
Ask14.25
volume0
Intrest0
Strike
36
36
Last Price0.14May 20, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest331
Last Price15.05May 14, 2025
Change
00%
Bid13.05
Ask13.3
volume0
Intrest4
Strike
37
37
Last Price0.15May 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest84
Last Price12.53May 15, 2025
Change
00%
Bid12.1
Ask12.65
volume0
Intrest6
Strike
38
38
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest185
Last Price-
Change
-
Bid11.55
Ask11.8
volume0
Intrest0
Strike
38.5
38.5
Last Price0.3May 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest14
Last Price12.45May 12, 2025
Change
00%
Bid11.05
Ask11.25
volume0
Intrest0
Strike
39
39
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest75
Last Price6.05May 07, 2025
Change
00%
Bid10.55
Ask10.75
volume0
Intrest0
Strike
39.5
39.5
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest44
Last Price10.9May 19, 2025
Change
00%
Bid9.5
Ask10.4
volume0
Intrest4
Strike
40
40
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1951
Last Price12.8May 13, 2025
Change
00%
Bid9.55
Ask10.35
volume0
Intrest1
Strike
40.5
40.5
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest93
Last Price11.1May 14, 2025
Change
00%
Bid9.05
Ask10.15
volume0
Intrest26
Strike
41
41
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest596
Last Price10.6May 14, 2025
Change
00%
Bid8.55
Ask9.55
volume0
Intrest6
Strike
41.5
41.5
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Last Price8.14May 20, 2025
Change
00%
Bid8.1
Ask9
volume0
Intrest315
Strike
42
42
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest426
Last Price4.07May 05, 2025
Change
00%
Bid7.6
Ask8.5
volume0
Intrest2
Strike
42.5
42.5
Last Price0.17May 16, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest122
Last Price8.05May 19, 2025
Change
00%
Bid7
Ask7.4
volume0
Intrest1022
Strike
43
43
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest179
Last Price7.12May 16, 2025
Change
00%
Bid6.6
Ask6.8
volume0
Intrest2
Strike
43.5
43.5
Last Price0.03May 20, 2025
Change
00%
Bid0.02
Ask0.26
volume0
Intrest31
Last Price6.08May 20, 2025
Change
00%
Bid6.05
Ask6.3
volume0
Intrest167
Strike
44
44
Last Price0.17May 20, 2025
Change
00%
Bid0.03
Ask0.11
volume0
Intrest289
Last Price6.4May 14, 2025
Change
00%
Bid5.55
Ask5.85
volume0
Intrest449
Strike
44.5
44.5
Last Price0.07May 20, 2025
Change
00%
Bid0.05
Ask0.23
volume0
Intrest37
Last Price5.92May 20, 2025
Change
00%
Bid5.05
Ask5.35
volume0
Intrest340
Strike
45
45
Last Price0.08May 20, 2025
Change
00%
Bid0.08
Ask0.1
volume0
Intrest744
Last Price5.51May 20, 2025
Change
00%
Bid4.6
Ask4.9
volume0
Intrest43
Strike
45.5
45.5
Last Price0.08May 19, 2025
Change
00%
Bid0.09
Ask0.12
volume0
Intrest46
Last Price4.55May 20, 2025
Change
00%
Bid4.2
Ask4.4
volume0
Intrest536
Strike
46
46
Last Price0.14May 20, 2025
Change
00%
Bid0.13
Ask0.16
volume0
Intrest263
Last Price6.5May 13, 2025
Change
00%
Bid3.8
Ask3.95
volume0
Intrest38
Strike
46.5
46.5
Last Price0.2May 20, 2025
Change
00%
Bid0.17
Ask0.63
volume0
Intrest492
Last Price3.35May 20, 2025
Change
00%
Bid3.4
Ask3.5
volume0
Intrest508
Strike
47
47
Last Price0.24May 20, 2025
Change
00%
Bid0.22
Ask0.26
volume0
Intrest765
Last Price3.3May 20, 2025
Change
00%
Bid2.96
Ask3.05
volume0
Intrest161
Strike
47.5
47.5
Last Price0.32May 20, 2025
Change
00%
Bid0.29
Ask0.33
volume0
Intrest518
Last Price2.54May 20, 2025
Change
00%
Bid2.56
Ask2.66
volume0
Intrest411
Strike
48
48
Last Price0.43May 20, 2025
Change
00%
Bid0.35
Ask0.42
volume0
Intrest1666
Last Price2.8May 20, 2025
Change
00%
Bid2.18
Ask2.38
volume0
Intrest446
Strike
48.5
48.5
Last Price0.53May 20, 2025
Change
00%
Bid0.42
Ask0.54
volume0
Intrest472
Last Price1.84May 20, 2025
Change
00%
Bid1.83
Ask2.06
volume0
Intrest534
Strike
49
49
Last Price0.7May 20, 2025
Change
00%
Bid0.57
Ask0.69
volume0
Intrest2133
Last Price1.45May 20, 2025
Change
00%
Bid1.14
Ask1.7
volume0
Intrest0
Strike
49.5
49.5
Last Price0.87May 20, 2025
Change
00%
Bid0.81
Ask0.88
volume0
Intrest223
Last Price1.18May 20, 2025
Change
00%
Bid1.24
Ask1.31
volume0
Intrest782
Strike
50
50
Last Price1.08May 20, 2025
Change
00%
Bid1.03
Ask1.09
volume0
Intrest1196
Last Price0.85May 20, 2025
Change
00%
Bid0.67
Ask0.84
volume0
Intrest927
Strike
51
51
Last Price1.66May 20, 2025
Change
00%
Bid1.48
Ask1.64
volume0
Intrest1629
Last Price0.45May 20, 2025
Change
00%
Bid0.3
Ask0.51
volume0
Intrest2135
Strike
52
52
Last Price2.31May 20, 2025
Change
00%
Bid2.14
Ask2.32
volume0
Intrest522
Last Price0.26May 20, 2025
Change
00%
Bid0.13
Ask0.32
volume0
Intrest1437
Strike
53
53
Last Price3.27May 20, 2025
Change
00%
Bid2.84
Ask3.15
volume0
Intrest692
Last Price0.14May 20, 2025
Change
00%
Bid0.13
Ask0.17
volume0
Intrest590
Strike
54
54
Last Price3.95May 20, 2025
Change
00%
Bid3.9
Ask4.9
volume0
Intrest102
Last Price0.09May 20, 2025
Change
00%
Bid0.07
Ask0.09
volume0
Intrest662
Strike
55
55
Last Price5May 15, 2025
Change
00%
Bid4.85
Ask5.05
volume0
Intrest56
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest163
Strike
56
56
Last Price-
Change
-
Bid5.8
Ask6.05
volume0
Intrest0
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest71
Strike
57
57
Last Price6.05May 19, 2025
Change
00%
Bid6.8
Ask7.05
volume0
Intrest2
Last Price0.09May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest26
Strike
58
58
Last Price-
Change
-
Bid7.8
Ask8.85
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
59
59
Last Price-
Change
-
Bid8.75
Ask9.9
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest902
Strike
60
60
Last Price8.66May 20, 2025
Change
00%
Bid9.4
Ask10.65
volume0
Intrest4
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest1
Strike
61
61
Last Price-
Change
-
Bid10
Ask11.45
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
62
62
Last Price-
Change
-
Bid10.95
Ask12.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
63
63
Last Price12.15May 19, 2025
Change
00%
Bid11.95
Ask13.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid13.4
Ask14.6
volume0
Intrest0
Last Price0.37May 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest3
Strike
65
65
Last Price-
Change
-
Bid14.2
Ask15.6
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
66
66
Last Price-
Change
-
Bid15.65
Ask16.8
volume0
Intrest0