Bulletin
Investor Alert

Delta Air Lines Inc.

NYS: DAL

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 26, 2021, 4:59 p.m.

DAL
/zigman2/quotes/200327741/composite

$

36.46

Change

+0.08 +0.22%

Volume

Volume 349,212

Quotes are delayed by 20 min

/zigman2/quotes/200327741/composite

Previous close

$ 39.69

$ 36.38

Change

-3.31 -8.34%

Day low

Day high

$34.60

$36.95

Open

52 week low

52 week high

$34.60

$52.28

Open

OPTION CHAIN FOR DELTA AIR LINES INC.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 3, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 16.35 0.00 0.00 11.35 11.55 1.00 25.00 quote 0.03 0.00 931.00 0.02 0.03
quote 5.40 -4.00 9.00 6.40 6.75 28.00 30.00 quote 0.12 0.10 2,280 0.11 0.13 3.00
quote 3.94 -5.66 1.00 5.35 5.80 2.00 31.00 quote 0.14 0.00 603.00 0.14 0.17
quote 4.70 -4.70 8.00 4.50 4.70 2.00 32.00 quote 0.20 0.19 3,659 0.19 0.21 23.00
quote 3.65 -2.75 63.00 3.55 3.75 2.00 33.00 quote 0.29 0.27 813.00 0.26 0.30 50.00
quote 2.74 -3.41 326.00 2.72 2.88 1.00 34.00 quote 0.45 0.42 1,643 0.42 0.45 26.00
quote 2.08 -2.84 1,220 1.97 2.07 11.00 35.00 quote 0.66 0.62 1,456 0.63 0.68 198.00
quote 1.40 -1.75 3,682 1.35 1.43 17.00 36.00 quote 1.00 0.93 1,437 0.97 0.99 813.00
36.38 Current price as of 11/26/2021 01:10:00 PM
quote 0.90 -1.95 2,104 0.87 0.90 54.00 37.00 quote 1.47 1.34 582.00 1.43 1.53 1,409
quote 0.54 -1.49 1,486 0.53 0.61 179.00 38.00 quote 2.25 1.98 459.00 2.07 2.22 853.00
quote 0.34 -0.96 1,614 0.32 0.35 256.00 39.00 quote 2.97 2.43 306.00 2.86 2.96 953.00
quote 0.19 -0.53 1,612 0.19 0.20 1,765 40.00 quote 3.83 2.81 253.00 3.75 3.90 2,122
quote 0.11 -0.27 1,118 0.11 0.14 3,207 41.00 quote 4.55 2.93 57.00 4.55 4.85 587.00
quote 0.08 -0.11 945.00 0.07 0.09 3,445 42.00 quote 5.80 3.36 5.00 5.50 5.85 173.00
quote 0.05 -0.06 2,041 0.04 0.06 2,967 43.00 quote 6.50 3.17 13.00 6.55 6.80 210.00
quote 0.02 -0.05 15.00 0.03 0.05 741.00 44.00 quote 7.48 3.03 43.00 7.50 7.75 128.00
quote 0.03 -0.02 126.00 0.02 0.03 1,527 45.00 quote 5.20 0.00 0.00 8.50 8.75 108.00
quote 0.03 -0.01 246.00 0.02 0.03 984.00 46.00 quote 4.00 0.00 0.00 9.40 9.75 13.00
quote 0.02 -0.01 6.00 0.01 0.03 105.00 47.00 quote 7.15 0.00 0.00 10.40 11.05 22.00
quote 0.02 0.00 0.00 0.00 0.03 240.00 48.00 quote 0.00 0.00 0.00 11.40 11.75
quote 0.02 0.01 1.00 0.01 0.02 86.00 49.00 quote 6.97 0.00 0.00 12.35 12.90 3.00
quote 0.01 0.00 4.00 0.00 0.01 641.00 50.00 quote 4.95 0.00 0.00 13.40 14.00 1.00
quote 0.01 0.00 0.00 0.00 0.02 220.00 55.00 quote 18.45 0.00 2.00 18.20 18.75
CALLS PUTS
Expires December 10, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 16.30 16.70 20.00 quote 0.00 0.00 0.00 0.00 1.12
quote 14.80 0.00 0.00 11.35 11.60 25.00 quote 0.05 0.00 424.00 0.04 0.05
quote 5.85 -4.55 1.00 6.50 6.85 1.00 30.00 quote 0.17 0.00 137.00 0.17 0.19
quote 5.05 0.00 1.00 5.50 5.85 31.00 quote 0.24 0.21 9.00 0.21 0.26 5.00
quote 4.05 0.00 14.00 4.65 4.85 32.00 quote 0.36 0.33 198.00 0.31 0.36 4.00
quote 3.70 0.00 31.00 3.80 4.00 33.00 quote 0.47 0.41 22.00 0.46 0.51 2.00
quote 3.05 0.00 115.00 3.05 3.20 34.00 quote 0.68 0.60 120.00 0.66 0.72 20.00
quote 2.49 -2.61 376.00 2.29 2.47 4.00 35.00 quote 0.96 0.85 286.00 0.95 1.03 30.00
quote 1.81 -1.84 199.00 1.67 1.83 29.00 36.00 quote 1.42 1.23 263.00 1.30 1.43 76.00
36.38 Current price as of 11/26/2021 01:10:00 PM
quote 1.17 -1.88 515.00 1.20 1.33 321.00 37.00 quote 1.88 1.58 209.00 1.78 1.96 808.00
quote 0.88 -1.38 152.00 0.87 0.94 43.00 38.00 quote 2.48 1.95 200.00 2.43 2.60 1,461
quote 0.58 -1.10 395.00 0.57 0.65 153.00 39.00 quote 3.80 2.99 83.00 3.15 3.30 456.00
quote 0.46 -0.62 511.00 0.39 0.45 802.00 40.00 quote 4.19 2.87 144.00 3.90 4.10 698.00
quote 0.28 -0.40 152.00 0.26 0.32 513.00 41.00 quote 6.30 4.46 3.00 4.75 5.00 209.00
quote 0.20 -0.24 58.00 0.19 0.22 362.00 42.00 quote 6.38 3.61 6.00 5.70 5.95 81.00
quote 0.16 -0.11 61.00 0.14 0.18 367.00 43.00 quote 7.40 3.88 17.00 6.65 6.90 39.00
quote 0.10 -0.07 76.00 0.11 0.14 252.00 44.00 quote 8.35 3.98 3.00 7.50 7.85 120.00
quote 0.07 -0.04 96.00 0.09 0.11 507.00 45.00 quote 5.45 0.00 0.00 8.55 8.80 28.00
quote 0.08 0.00 131.00 0.07 0.09 801.00 46.00 quote 0.00 0.00 0.00 9.50 9.85
quote 0.06 0.00 0.00 0.05 0.08 31.00 47.00 quote 7.32 0.00 0.00 10.55 10.85 116.00
quote 0.05 -0.01 1.00 0.04 0.07 9.00 48.00 quote 5.78 0.00 0.00 11.45 11.95 19.00
quote 0.04 -0.06 2.00 0.04 0.06 1.00 49.00 quote 0.00 0.00 0.00 12.40 12.95
quote 0.04 0.00 8.00 0.03 0.05 287.00 50.00 quote 6.50 0.00 0.00 13.40 13.80 32.00
quote 0.04 0.00 0.00 0.00 0.24 404.00 55.00 quote 0.00 0.00 0.00 18.45 19.00
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 15.35 -4.65 3.00 16.35 16.55 175.00 20.00 quote 0.04 0.02 50.00 0.03 0.05 146.00
quote 10.35 -4.48 92.00 11.40 11.60 467.00 25.00 quote 0.10 0.08 131.00 0.06 0.10 1,030
quote 6.65 -4.80 19.00 6.55 6.80 200.00 30.00 quote 0.28 0.23 2,315 0.26 0.30 1,848
quote 5.75 -3.20 11.00 5.70 5.90 51.00 31.00 quote 0.38 0.31 1,113 0.35 0.38 968.00
quote 3.55 -4.20 81.00 4.80 5.05 116.00 32.00 quote 0.48 0.40 144.00 0.47 0.52 923.00
quote 4.10 -3.30 38.00 3.95 4.15 50.00 33.00 quote 0.67 0.53 1,086 0.64 0.70 1,080
quote 3.25 -2.60 59.00 3.20 3.45 135.00 34.00 quote 0.91 0.75 1,264 0.88 0.94 1,908
quote 2.65 -2.35 1,365 2.55 2.69 287.00 35.00 quote 1.20 0.96 2,066 1.22 1.29 4,396
quote 2.07 -2.07 1,244 1.98 2.06 329.00 36.00 quote 1.65 1.29 1,315 1.61 1.71 2,648
36.38 Current price as of 11/26/2021 01:10:00 PM
quote 1.57 -1.63 1,348 1.54 1.61 1,183 37.00 quote 2.22 1.68 2,323 2.12 2.19 4,479
quote 1.16 -1.38 182.00 1.14 1.20 1,008 38.00 quote 2.62 1.82 373.00 2.73 2.85 6,943
quote 0.86 -1.02 894.00 0.81 0.88 14,564 39.00 quote 3.25 2.08 387.00 3.20 3.55 15,439
quote 0.63 -0.76 1,752 0.61 0.65 11,658 40.00 quote 4.25 2.63 359.00 4.15 4.30 6,896
quote 0.45 -0.54 1,270 0.43 0.48 10,001 41.00 quote 5.13 2.89 112.00 4.95 5.15 5,201
quote 0.33 -0.35 1,730 0.31 0.36 11,805 42.00 quote 5.95 3.18 222.00 5.80 6.05 7,913
quote 0.27 -0.19 4,288 0.25 0.28 19,840 43.00 quote 6.95 3.23 125.00 6.70 6.90 15,562
quote 0.22 -0.12 528.00 0.18 0.22 9,172 44.00 quote 8.40 3.95 47.00 7.65 7.85 1,916
quote 0.16 -0.07 1,437 0.15 0.17 19,114 45.00 quote 9.67 4.22 25.00 8.65 8.85 4,266
quote 0.14 -0.02 201.00 0.13 0.15 8,746 46.00 quote 11.10 4.27 3.00 9.65 9.85 1,372
quote 0.10 -0.03 130.00 0.11 0.13 14,980 47.00 quote 7.60 0.00 0.00 10.65 10.95 908.00
quote 0.09 -0.01 68.00 0.09 0.11 1,871 48.00 quote 8.60 0.00 0.00 11.60 11.95 247.00
quote 0.06 -0.03 39.00 0.08 0.10 1,435 49.00 quote 8.25 0.00 0.00 12.55 12.75 305.00
quote 0.08 0.02 359.00 0.07 0.08 15,997 50.00 quote 14.40 4.00 2.00 13.55 13.85 1,022
quote 0.05 0.00 423.00 0.05 0.06 4,771 52.50 quote 8.25 0.00 0.00 15.95 16.30 344.00
quote 0.05 0.01 14.00 0.04 0.05 4,977 55.00 quote 15.26 0.00 0.00 18.45 18.70 75.00
quote 0.03 0.00 0.00 0.03 0.04 1,736 57.50 quote 18.10 0.00 0.00 20.90 21.20 112.00
quote 0.02 0.00 0.00 0.02 0.03 3,087 60.00 quote 16.45 0.00 0.00 23.40 23.95 25.00
quote 0.03 0.00 0.00 0.01 0.03 1,855 65.00 quote 19.75 0.00 0.00 28.40 29.00 7.00
quote 0.01 0.00 0.00 0.00 0.03 1,155 70.00 quote 28.65 0.00 0.00 33.55 33.85 17.00
CALLS PUTS
Expires December 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 6.10 0.00 6.00 6.60 6.85 30.00 quote 0.33 0.00 609.00 0.29 0.39
quote 2.80 -2.30 88.00 2.67 2.95 15.00 35.00 quote 1.46 1.14 63.00 1.30 1.53 381.00
quote 2.34 -2.01 187.00 2.16 2.35 2.00 36.00 quote 1.92 1.44 102.00 1.76 1.95 27.00
36.38 Current price as of 11/26/2021 01:10:00 PM
quote 1.82 -1.68 136.00 1.70 1.85 2.00 37.00 quote 2.44 1.74 15.00 2.23 2.50 84.00
quote 1.46 -1.29 102.00 1.27 1.50 20.00 38.00 quote 2.90 1.89 17.00 2.89 3.05 116.00
quote 1.12 -0.87 62.00 0.95 1.13 82.00 39.00 quote 3.54 1.91 43.00 3.50 3.70 78.00
quote 0.81 -0.74 298.00 0.71 0.86 180.00 40.00 quote 5.90 3.95 45.00 4.30 4.55 182.00
quote 0.40 -0.80 30.00 0.52 0.73 138.00 41.00 quote 2.68 0.00 0.00 5.10 5.40 182.00
quote 0.50 -0.36 68.00 0.45 0.56 309.00 42.00 quote 3.10 0.00 0.00 5.90 6.25 48.00
quote 0.34 -0.27 42.00 0.29 0.43 156.00 43.00 quote 3.79 0.00 0.00 6.75 7.15 9.00
quote 0.22 -0.24 78.00 0.22 0.40 330.00 44.00 quote 4.94 0.00 0.00 7.75 8.05 10.00
quote 0.24 -0.08 14.00 0.18 0.28 368.00 45.00 quote 8.97 3.54 1.00 8.55 9.05 9.00
quote 0.14 -0.17 12.00 0.11 0.27 507.00 46.00 quote 11.15 6.69 10.00 9.65 10.25 1.00
quote 0.15 -0.03 1.00 0.10 0.30 29.00 47.00 quote 5.17 0.00 0.00 10.55 11.25 2.00
quote 0.16 0.00 0.00 0.07 0.20 6.00 48.00 quote 0.00 0.00 0.00 11.55 12.70
quote 0.15 0.00 1.00 0.04 0.24 13.00 49.00 quote 0.00 0.00 0.00 12.45 13.60
quote 0.10 0.00 6.00 0.04 0.22 393.00 50.00 quote 5.25 0.00 0.00 13.55 14.60 1.00
quote 0.05 0.00 0.00 0.00 0.20 527.00 55.00 quote 0.00 0.00 0.00 18.55 19.90
quote 0.05 0.00 0.00 0.00 0.60 399.00 60.00 quote 0.00 0.00 0.00 23.30 25.20
CALLS PUTS
Expires December 31, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 9.80 0.00 0.00 6.75 7.00 1.00 30.00 quote 0.42 0.35 111.00 0.38 0.47 27.00
quote 3.00 -1.90 93.00 2.93 3.15 14.00 35.00 quote 1.69 1.26 102.00 1.60 1.70 57.00
quote 2.47 -2.39 317.00 2.42 2.63 2.00 36.00 quote 2.00 1.45 20.00 1.92 2.21 22.00
36.38 Current price as of 11/26/2021 01:10:00 PM
quote 1.91 -1.70 82.00 1.91 2.08 4.00 37.00 quote 2.60 1.79 14.00 2.54 2.70 27.00
quote 1.60 -1.31 351.00 1.53 1.72 33.00 38.00 quote 3.00 1.86 115.00 3.10 3.30 108.00
quote 1.20 -1.20 165.00 1.19 1.38 36.00 39.00 quote 4.20 2.72 53.00 3.65 3.95 66.00
quote 1.00 -0.82 223.00 0.91 1.07 138.00 40.00 quote 4.65 2.42 12.00 4.50 4.75 66.00
quote 0.80 -0.59 21.00 0.73 0.86 79.00 41.00 quote 5.80 3.69 3.00 5.15 5.55 14.00
quote 0.65 -0.44 44.00 0.55 0.69 348.00 42.00 quote 3.40 0.00 0.00 5.90 6.40 13.00
quote 0.50 -0.30 32.00 0.43 0.60 105.00 43.00 quote 7.04 2.69 1.00 6.95 7.30 78.00
quote 0.28 -0.31 14.00 0.33 0.55 73.00 44.00 quote 4.79 0.00 0.00 7.85 8.15 14.00
quote 0.27 -0.23 59.00 0.21 0.52 194.00 45.00 quote 6.44 0.00 0.00 8.70 9.15 10.00
quote 0.22 -0.16 7.00 0.22 0.33 53.00 46.00 quote 6.59 0.00 0.00 9.65 10.15 17.00
quote 0.19 -0.13 5.00 0.17 0.33 17.00 47.00 quote 5.60 0.00 0.00 10.55 11.05 2.00
quote 0.21 0.00 0.00 0.20 0.25 79.00 48.00 quote 0.00 0.00 0.00 11.40 12.20
quote 0.18 0.00 0.00 0.12 0.24 11.00 49.00 quote 0.00 0.00 0.00 12.55 13.00
quote 0.13 -0.02 2.00 0.09 0.28 47.00 50.00 quote 10.40 0.00 0.00 13.50 14.35 1.00
quote 0.13 0.00 0.00 0.00 0.20 20.00 55.00 quote 0.00 0.00 0.00 18.45 19.55
quote 0.11 0.00 0.00 0.00 0.31 7.00 60.00 quote 0.00 0.00 0.00 23.50 24.25

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/207505872/composite DISH+1.05%
  • /zigman2/quotes/204151124/composite CURE-1.23%
  • /zigman2/quotes/214908404/composite GFL+1.15%
  • /zigman2/quotes/204236046/composite DUST+1.32%
  • /zigman2/quotes/200683073/composite FRC+0.90%
X
Powered by StockTwits
Link to MarketWatch's Slice.