Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:35.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240419C00035000 | 2024-04-19 2:39PM EDT | 2024-04-19 | 12.75 | 12.70 | 12.80 | +0.20 | +1.59% | 70 | 1,849 | 353.13% |
| DAL240503C00035000 | 2024-03-27 9:45AM EDT | 2024-05-03 | 11.50 | 11.90 | 12.85 | 0.00 | - | 1 | 2 | 101.56% |
| DAL240517C00035000 | 2024-04-18 3:09PM EDT | 2024-05-17 | 13.10 | 12.75 | 12.90 | 0.00 | - | 4 | 12 | 71.39% |
| DAL240621C00035000 | 2024-04-17 2:39PM EDT | 2024-06-21 | 13.00 | 13.00 | 13.15 | 0.00 | - | 11 | 2,494 | 57.72% |
| DAL240920C00035000 | 2024-04-17 10:13AM EDT | 2024-09-20 | 14.27 | 13.70 | 13.85 | +0.57 | +4.16% | 1 | 789 | 50.39% |
| DAL250117C00035000 | 2024-04-19 2:47PM EDT | 2025-01-17 | 14.85 | 14.75 | 14.90 | -0.18 | -1.20% | 14 | 2,510 | 48.56% |
| DAL250620C00035000 | 2024-04-11 11:13AM EDT | 2025-06-20 | 15.55 | 15.90 | 16.00 | 0.00 | - | 6 | 590 | 46.84% |
| DAL251219C00035000 | 2024-04-04 10:24AM EDT | 2025-12-19 | 17.00 | 17.00 | 17.25 | 0.00 | - | 1 | 463 | 46.44% |
| DAL260116C00035000 | 2024-04-18 11:15AM EDT | 2026-01-16 | 18.35 | 17.30 | 17.50 | 0.00 | - | 2 | 409 | 46.79% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240419P00035000 | 2024-04-12 3:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 3,638 | 218.75% |
| DAL240426P00035000 | 2024-03-12 12:33PM EDT | 2024-04-26 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 6 | 153.52% |
| DAL240503P00035000 | 2024-04-02 12:20PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 112.11% |
| DAL240510P00035000 | 2024-04-08 10:34AM EDT | 2024-05-10 | 0.58 | 0.00 | 0.75 | 0.00 | - | - | 1 | 92.58% |
| DAL240517P00035000 | 2024-04-18 10:25AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.24 | 0.00 | - | 16 | 108 | 62.70% |
| DAL240524P00035000 | 2024-04-11 2:29PM EDT | 2024-05-24 | 0.05 | 0.00 | 1.00 | 0.00 | - | 200 | 19 | 78.13% |
| DAL240621P00035000 | 2024-04-19 2:25PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.13 | -0.02 | -13.33% | 13 | 4,194 | 42.97% |
| DAL240920P00035000 | 2024-04-18 3:41PM EDT | 2024-09-20 | 0.42 | 0.45 | 0.47 | -0.02 | -4.55% | 145 | 1,074 | 37.01% |
| DAL250117P00035000 | 2024-04-19 3:02PM EDT | 2025-01-17 | 1.05 | 1.01 | 1.05 | +0.04 | +3.96% | 18 | 10,865 | 35.65% |
| DAL250620P00035000 | 2024-04-18 9:40AM EDT | 2025-06-20 | 1.54 | 1.61 | 1.70 | 0.00 | - | 8 | 786 | 34.17% |
| DAL251219P00035000 | 2024-04-18 9:42AM EDT | 2025-12-19 | 2.29 | 1.95 | 2.79 | 0.00 | - | 1 | 2,085 | 35.61% |
| DAL260116P00035000 | 2024-04-17 3:48PM EDT | 2026-01-16 | 2.45 | 2.44 | 2.54 | 0.00 | - | 2 | 555 | 33.31% |
© 2024 Yahoo. All rights reserved.