Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00040000 | 2024-05-08 10:29AM EDT | 2024-05-10 | 12.50 | 12.15 | 12.50 | 0.00 | - | 16 | 23 | 306.25% |
| DAL240517C00040000 | 2024-05-10 9:50AM EDT | 2024-05-17 | 12.83 | 10.85 | 12.55 | +0.30 | +2.39% | 19 | 134 | 115.23% |
| DAL240524C00040000 | 2024-04-16 11:55AM EDT | 2024-05-24 | 6.85 | 11.85 | 12.55 | 0.00 | - | - | 4 | 84.18% |
| DAL240531C00040000 | 2024-05-07 10:50AM EDT | 2024-05-31 | 12.46 | 12.40 | 12.55 | 0.00 | - | 1 | 2 | 62.89% |
| DAL240621C00040000 | 2024-05-10 10:05AM EDT | 2024-06-21 | 12.77 | 12.40 | 12.75 | -0.23 | -1.77% | 6 | 3,431 | 50.98% |
| DAL240920C00040000 | 2024-05-10 10:05AM EDT | 2024-09-20 | 13.51 | 13.40 | 13.60 | -0.26 | -1.89% | 3 | 3,368 | 47.61% |
| DAL241220C00040000 | 2024-04-26 12:11PM EDT | 2024-12-20 | 11.95 | 14.30 | 14.45 | 0.00 | - | 1 | 8 | 45.29% |
| DAL250117C00040000 | 2024-05-09 2:49PM EDT | 2025-01-17 | 15.17 | 14.65 | 14.80 | +0.27 | +1.81% | 2 | 5,554 | 45.76% |
| DAL250620C00040000 | 2024-05-09 10:14AM EDT | 2025-06-20 | 16.05 | 14.65 | 16.05 | 0.00 | - | 3 | 308 | 44.20% |
| DAL251219C00040000 | 2024-05-07 9:55AM EDT | 2025-12-19 | 17.40 | 17.25 | 18.50 | 0.00 | - | 1 | 259 | 49.16% |
| DAL260116C00040000 | 2024-05-09 9:30AM EDT | 2026-01-16 | 17.45 | 17.55 | 18.20 | 0.00 | - | 4 | 5,278 | 46.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00040000 | 2024-05-06 2:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 442 | 50.00% |
| DAL240517P00040000 | 2024-05-09 2:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,061 | 1,327 | 68.75% |
| DAL240524P00040000 | 2024-04-30 3:01PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.38 | 0.00 | - | 200 | 213 | 84.57% |
| DAL240531P00040000 | 2024-05-02 3:57PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 116 | 25.00% |
| DAL240607P00040000 | 2024-05-02 10:42AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 25 | 25.00% |
| DAL240621P00040000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.27 | -0.22 | -78.57% | 4 | 3,403 | 53.71% |
| DAL240816P00040000 | 2024-05-08 1:37PM EDT | 2024-08-16 | 0.33 | 0.29 | 0.32 | 0.00 | - | - | 6 | 36.87% |
| DAL240920P00040000 | 2024-05-09 2:11PM EDT | 2024-09-20 | 0.44 | 0.43 | 0.46 | 0.00 | - | 5 | 6,258 | 34.82% |
| DAL241220P00040000 | 2024-05-03 3:28PM EDT | 2024-12-20 | 1.06 | 0.97 | 1.00 | 0.00 | - | 8 | 79 | 34.06% |
| DAL250117P00040000 | 2024-05-08 12:40PM EDT | 2025-01-17 | 1.19 | 1.13 | 1.16 | 0.00 | - | 1 | 13,767 | 33.84% |
| DAL250620P00040000 | 2024-05-09 2:31PM EDT | 2025-06-20 | 1.82 | 1.82 | 1.89 | 0.00 | - | 30 | 1,206 | 32.28% |
| DAL251219P00040000 | 2024-05-08 2:06PM EDT | 2025-12-19 | 2.66 | 2.50 | 2.77 | 0.00 | - | 1 | 623 | 31.85% |
| DAL260116P00040000 | 2024-05-07 12:20PM EDT | 2026-01-16 | 2.85 | 2.75 | 2.90 | 0.00 | - | 1,006 | 5,029 | 31.81% |
© 2024 Yahoo. All rights reserved.