Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524C00055000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 486 | 611 | 26.56% |
| DAL240531C00055000 | 2024-05-17 3:08PM EDT | 2024-05-31 | 0.38 | 0.32 | 0.36 | -0.01 | -2.56% | 49 | 914 | 27.74% |
| DAL240607C00055000 | 2024-05-17 2:34PM EDT | 2024-06-07 | 0.63 | 0.57 | 0.64 | +0.06 | +10.53% | 26 | 199 | 29.54% |
| DAL240614C00055000 | 2024-05-17 10:27AM EDT | 2024-06-14 | 0.84 | 0.76 | 0.93 | -0.03 | -3.45% | 5 | 419 | 31.25% |
| DAL240621C00055000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.94 | 0.93 | 0.95 | +0.02 | +2.17% | 398 | 79,281 | 28.27% |
| DAL240628C00055000 | 2024-05-17 3:47PM EDT | 2024-06-28 | 1.15 | 1.14 | 1.22 | -0.30 | -20.69% | 10 | 11 | 29.93% |
| DAL240719C00055000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 1.83 | 1.77 | 1.81 | +0.03 | +1.67% | 3,711 | 3,661 | 31.52% |
| DAL240816C00055000 | 2024-05-17 2:21PM EDT | 2024-08-16 | 2.41 | 2.34 | 2.39 | -0.06 | -2.43% | 49 | 3,820 | 31.89% |
| DAL240920C00055000 | 2024-05-17 3:43PM EDT | 2024-09-20 | 3.05 | 3.00 | 3.10 | -0.05 | -1.61% | 86 | 12,797 | 32.92% |
| DAL241220C00055000 | 2024-05-17 1:25PM EDT | 2024-12-20 | 4.70 | 4.60 | 4.70 | -0.20 | -4.08% | 39 | 227 | 34.99% |
| DAL250117C00055000 | 2024-05-17 12:42PM EDT | 2025-01-17 | 5.35 | 5.05 | 5.25 | -0.13 | -2.37% | 7 | 3,131 | 36.11% |
| DAL250620C00055000 | 2024-05-16 9:55AM EDT | 2025-06-20 | 7.00 | 6.50 | 7.10 | -0.35 | -4.76% | 1 | 845 | 36.72% |
| DAL251219C00055000 | 2024-05-10 3:34PM EDT | 2025-12-19 | 8.87 | 7.45 | 11.50 | 0.00 | - | 2 | 231 | 47.24% |
| DAL260116C00055000 | 2024-05-16 12:23PM EDT | 2026-01-16 | 9.35 | 8.25 | 9.20 | 0.00 | - | 5 | 780 | 37.51% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524P00055000 | 2024-05-17 11:32AM EDT | 2024-05-24 | 2.06 | 2.32 | 2.58 | -0.59 | -22.26% | 17 | 129 | 35.45% |
| DAL240531P00055000 | 2024-05-17 1:28PM EDT | 2024-05-31 | 2.37 | 2.30 | 2.70 | +0.17 | +7.73% | 1 | 25 | 29.00% |
| DAL240607P00055000 | 2024-05-17 12:11PM EDT | 2024-06-07 | 2.42 | 1.48 | 3.00 | -0.06 | -2.42% | 20 | 30 | 30.91% |
| DAL240614P00055000 | 2024-05-09 10:29AM EDT | 2024-06-14 | 3.28 | 2.64 | 3.80 | 0.00 | - | 1 | 1 | 41.75% |
| DAL240621P00055000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 2.99 | 2.98 | 3.05 | +0.04 | +1.36% | 97 | 963 | 24.85% |
| DAL240719P00055000 | 2024-05-17 3:08PM EDT | 2024-07-19 | 3.65 | 3.60 | 3.70 | -0.17 | -4.45% | 11 | 96 | 26.64% |
| DAL240816P00055000 | 2024-05-17 3:32PM EDT | 2024-08-16 | 4.10 | 4.05 | 4.15 | -0.15 | -3.53% | 506 | 94 | 26.64% |
| DAL240920P00055000 | 2024-05-17 1:07PM EDT | 2024-09-20 | 4.30 | 4.50 | 4.65 | -0.35 | -7.53% | 14 | 986 | 26.78% |
| DAL241220P00055000 | 2024-05-16 2:13PM EDT | 2024-12-20 | 5.65 | 5.55 | 5.70 | +0.05 | +0.89% | 1 | 134 | 26.97% |
| DAL250117P00055000 | 2024-05-16 9:47AM EDT | 2025-01-17 | 5.85 | 5.80 | 6.00 | 0.00 | - | 10 | 273 | 27.12% |
| DAL250620P00055000 | 2024-05-17 2:53PM EDT | 2025-06-20 | 6.90 | 6.50 | 7.05 | -0.05 | -0.72% | 6 | 417 | 26.05% |
| DAL251219P00055000 | 2024-05-15 3:24PM EDT | 2025-12-19 | 7.92 | 7.30 | 8.20 | 0.00 | - | 6 | 91 | 25.93% |
| DAL260116P00055000 | 2024-04-26 11:55AM EDT | 2026-01-16 | 9.75 | 8.00 | 8.30 | 0.00 | - | 4 | 29 | 25.70% |
© 2024 Yahoo. All rights reserved.