Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00047000 | 2024-05-06 2:49PM EDT | 2024-05-10 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DAL240517C00047000 | 2024-05-06 3:37PM EDT | 2024-05-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| DAL240524C00047000 | 2024-05-06 11:37AM EDT | 2024-05-24 | 5.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DAL240531C00047000 | 2024-05-03 12:05PM EDT | 2024-05-31 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240607C00047000 | 2024-05-03 11:55AM EDT | 2024-06-07 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DAL240621C00047000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 6.59 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| DAL240920C00047000 | 2024-05-06 3:39PM EDT | 2024-09-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| DAL241220C00047000 | 2024-05-06 10:00AM EDT | 2024-12-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DAL250117C00047000 | 2024-05-06 12:40PM EDT | 2025-01-17 | 9.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DAL250620C00047000 | 2024-05-06 12:09PM EDT | 2025-06-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DAL251219C00047000 | 2024-05-06 3:23PM EDT | 2025-12-19 | 13.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DAL260116C00047000 | 2024-05-06 1:02PM EDT | 2026-01-16 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00047000 | 2024-05-06 2:49PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DAL240517P00047000 | 2024-05-06 3:34PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 12.50% |
| DAL240524P00047000 | 2024-05-06 2:44PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| DAL240531P00047000 | 2024-05-06 12:53PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| DAL240607P00047000 | 2024-05-06 3:50PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DAL240614P00047000 | 2024-05-06 2:13PM EDT | 2024-06-14 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DAL240621P00047000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| DAL240920P00047000 | 2024-05-06 12:27PM EDT | 2024-09-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DAL241220P00047000 | 2024-05-02 3:09PM EDT | 2024-12-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DAL250117P00047000 | 2024-05-06 3:37PM EDT | 2025-01-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DAL250620P00047000 | 2024-05-02 1:07PM EDT | 2025-06-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DAL251219P00047000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DAL260116P00047000 | 2024-05-03 9:43AM EDT | 2026-01-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.