Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00045000 | 2024-05-03 2:34PM EDT | 2024-05-10 | 6.56 | 6.45 | 7.25 | +0.75 | +12.91% | 7 | 76 | 81.25% |
| DAL240517C00045000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 6.55 | 4.75 | 6.90 | +0.49 | +8.09% | 19 | 735 | 60.16% |
| DAL240524C00045000 | 2024-04-30 1:57PM EDT | 2024-05-24 | 5.60 | 5.00 | 6.85 | 0.00 | - | 2 | 273 | 46.97% |
| DAL240531C00045000 | 2024-05-01 12:50PM EDT | 2024-05-31 | 5.05 | 5.30 | 8.55 | 0.00 | - | 1 | 57 | 85.50% |
| DAL240607C00045000 | 2024-05-01 2:38PM EDT | 2024-06-07 | 5.40 | 5.65 | 8.05 | 0.00 | - | 5 | 9 | 66.26% |
| DAL240621C00045000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 7.20 | 5.85 | 7.25 | +0.45 | +6.67% | 187 | 10,794 | 40.58% |
| DAL240920C00045000 | 2024-05-03 3:00PM EDT | 2024-09-20 | 8.46 | 7.55 | 8.65 | +0.31 | +3.80% | 33 | 8,441 | 39.22% |
| DAL241220C00045000 | 2024-05-01 3:02PM EDT | 2024-12-20 | 9.00 | 8.10 | 10.55 | 0.00 | - | 1 | 21 | 44.52% |
| DAL250117C00045000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 10.26 | 10.00 | 10.35 | +0.32 | +3.22% | 41 | 4,218 | 40.70% |
| DAL250620C00045000 | 2024-05-03 11:37AM EDT | 2025-06-20 | 11.52 | 11.75 | 12.40 | +0.02 | +0.17% | 4 | 579 | 43.08% |
| DAL251219C00045000 | 2024-05-03 1:43PM EDT | 2025-12-19 | 13.30 | 13.30 | 15.95 | +2.45 | +22.58% | 641 | 847 | 51.40% |
| DAL260116C00045000 | 2024-05-02 2:34PM EDT | 2026-01-16 | 13.53 | 13.65 | 14.10 | 0.00 | - | 1 | 279 | 42.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00045000 | 2024-05-03 3:28PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 12 | 875 | 62.11% |
| DAL240517P00045000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 457 | 9,034 | 42.97% |
| DAL240524P00045000 | 2024-05-03 2:09PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 5 | 177 | 36.52% |
| DAL240531P00045000 | 2024-05-03 10:47AM EDT | 2024-05-31 | 0.18 | 0.12 | 0.14 | -0.05 | -21.74% | 13 | 41 | 33.40% |
| DAL240607P00045000 | 2024-05-02 2:20PM EDT | 2024-06-07 | 0.27 | 0.18 | 0.21 | 0.00 | - | 10 | 55 | 33.01% |
| DAL240621P00045000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 0.35 | 0.34 | 0.38 | -0.06 | -14.63% | 67 | 5,921 | 33.01% |
| DAL240920P00045000 | 2024-05-03 12:59PM EDT | 2024-09-20 | 1.32 | 1.28 | 1.52 | -0.09 | -6.38% | 5 | 866 | 33.35% |
| DAL241220P00045000 | 2024-05-03 2:25PM EDT | 2024-12-20 | 2.15 | 2.09 | 2.16 | -0.63 | -22.66% | 1 | 139 | 31.01% |
| DAL250117P00045000 | 2024-05-03 9:42AM EDT | 2025-01-17 | 2.51 | 2.33 | 2.41 | -0.04 | -1.57% | 71 | 3,756 | 31.08% |
| DAL250620P00045000 | 2024-05-02 12:02PM EDT | 2025-06-20 | 3.70 | 3.20 | 3.50 | 0.00 | - | 34 | 1,883 | 30.63% |
| DAL251219P00045000 | 2024-03-11 10:21AM EDT | 2025-12-19 | 7.55 | 4.70 | 5.70 | 0.00 | - | 1 | 268 | 35.25% |
| DAL260116P00045000 | 2024-05-02 1:04PM EDT | 2026-01-16 | 4.80 | 4.30 | 5.50 | 0.00 | - | 3 | 207 | 33.60% |
© 2024 Yahoo. All rights reserved.