Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:42.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531C00042000 | 2024-05-20 2:08PM EDT | 2024-05-31 | 11.15 | 9.40 | 11.15 | 0.00 | - | 7 | 15 | 198.05% |
| DAL240607C00042000 | 2024-05-02 12:06PM EDT | 2024-06-07 | 8.77 | 9.45 | 9.70 | 0.00 | - | - | 1 | 72.85% |
| DAL240621C00042000 | 2024-05-24 11:31AM EDT | 2024-06-21 | 9.75 | 9.55 | 9.75 | 0.00 | - | 10 | 7,323 | 53.22% |
| DAL240920C00042000 | 2024-05-22 10:00AM EDT | 2024-09-20 | 11.10 | 10.55 | 10.65 | 0.00 | - | 1 | 1,141 | 42.24% |
| DAL241220C00042000 | 2024-05-20 11:18AM EDT | 2024-12-20 | 13.35 | 11.55 | 12.50 | 0.00 | - | 1 | 63 | 48.56% |
| DAL250117C00042000 | 2024-05-23 3:46PM EDT | 2025-01-17 | 11.95 | 11.95 | 12.15 | +0.22 | +1.88% | 4 | 8,752 | 42.76% |
| DAL250620C00042000 | 2024-05-22 11:52AM EDT | 2025-06-20 | 13.80 | 13.20 | 14.10 | 0.00 | - | 1 | 1,219 | 45.06% |
| DAL251219C00042000 | 2024-05-09 10:41AM EDT | 2025-12-19 | 15.69 | 14.20 | 16.15 | 0.00 | - | 3 | 1,699 | 47.05% |
| DAL260116C00042000 | 2024-05-17 1:21PM EDT | 2026-01-16 | 16.60 | 14.85 | 15.60 | 0.00 | - | 1 | 69 | 43.37% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531P00042000 | 2024-05-28 10:11AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1,447 | 1,480 | 87.50% |
| DAL240607P00042000 | 2024-05-24 1:04PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 31 | 61.33% |
| DAL240614P00042000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.15 | 0.00 | - | 120 | 143 | 51.37% |
| DAL240621P00042000 | 2024-05-24 1:37PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.29 | 0.00 | - | 12 | 2,414 | 50.10% |
| DAL240628P00042000 | 2024-05-17 3:05PM EDT | 2024-06-28 | 0.06 | 0.01 | 0.22 | 0.00 | - | 2 | 10 | 47.56% |
| DAL240920P00042000 | 2024-05-24 3:57PM EDT | 2024-09-20 | 0.66 | 0.56 | 0.59 | 0.00 | - | 2 | 4,599 | 32.76% |
| DAL241220P00042000 | 2024-05-23 2:42PM EDT | 2024-12-20 | 1.32 | 1.16 | 1.24 | 0.00 | - | 2 | 24 | 31.95% |
| DAL250117P00042000 | 2024-05-28 10:12AM EDT | 2025-01-17 | 1.43 | 1.39 | 1.43 | -0.07 | -4.67% | 3 | 4,606 | 31.79% |
| DAL250620P00042000 | 2024-05-23 3:59PM EDT | 2025-06-20 | 2.27 | 1.89 | 2.75 | 0.00 | - | 200 | 1,486 | 33.51% |
| DAL251219P00042000 | 2024-05-07 11:25AM EDT | 2025-12-19 | 3.18 | 3.00 | 3.25 | 0.00 | - | 1 | 206 | 30.23% |
| DAL260116P00042000 | 2024-05-16 10:15AM EDT | 2026-01-16 | 3.05 | 3.05 | 3.30 | 0.00 | - | 12 | 112 | 29.76% |
© 2024 Yahoo. All rights reserved.