Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240419C00050000 | 2024-04-19 3:47PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 478 | 11,123 | 46.88% |
| DAL240426C00050000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.16 | 0.14 | 0.16 | -0.14 | -46.67% | 412 | 1,557 | 31.15% |
| DAL240503C00050000 | 2024-04-19 3:34PM EDT | 2024-05-03 | 0.43 | 0.25 | 0.41 | -0.14 | -24.56% | 68 | 294 | 32.28% |
| DAL240510C00050000 | 2024-04-19 3:15PM EDT | 2024-05-10 | 0.66 | 0.59 | 0.79 | -0.09 | -12.00% | 116 | 13,868 | 36.48% |
| DAL240517C00050000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 0.82 | 0.79 | 0.82 | -0.12 | -12.77% | 578 | 40,613 | 32.42% |
| DAL240524C00050000 | 2024-04-19 3:36PM EDT | 2024-05-24 | 1.02 | 0.85 | 1.04 | -0.15 | -12.82% | 23 | 154 | 33.20% |
| DAL240531C00050000 | 2024-04-19 3:49PM EDT | 2024-05-31 | 1.17 | 1.01 | 1.16 | -0.36 | -23.53% | 33 | 37 | 32.37% |
| DAL240621C00050000 | 2024-04-19 3:43PM EDT | 2024-06-21 | 1.61 | 1.56 | 1.60 | -0.11 | -6.40% | 545 | 27,634 | 32.40% |
| DAL240920C00050000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 3.20 | 3.15 | 3.25 | -0.25 | -7.25% | 1,661 | 8,003 | 34.42% |
| DAL250117C00050000 | 2024-04-19 3:50PM EDT | 2025-01-17 | 4.55 | 4.90 | 5.05 | -0.90 | -16.51% | 21 | 6,086 | 36.85% |
| DAL250620C00050000 | 2024-04-19 1:06PM EDT | 2025-06-20 | 6.95 | 6.30 | 6.75 | -0.10 | -1.42% | 2 | 1,259 | 37.77% |
| DAL251219C00050000 | 2024-04-19 3:34PM EDT | 2025-12-19 | 8.40 | 8.25 | 8.45 | +0.75 | +9.80% | 6 | 935 | 38.61% |
| DAL260116C00050000 | 2024-04-19 3:01PM EDT | 2026-01-16 | 8.74 | 8.50 | 8.70 | -0.21 | -2.35% | 12 | 720 | 38.76% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240419P00050000 | 2024-04-19 3:47PM EDT | 2024-04-19 | 2.43 | 2.38 | 2.48 | +0.49 | +25.26% | 126 | 248 | 64.06% |
| DAL240426P00050000 | 2024-04-19 10:00AM EDT | 2024-04-26 | 1.80 | 2.32 | 2.77 | -0.42 | -18.92% | 4 | 677 | 40.82% |
| DAL240503P00050000 | 2024-04-18 12:21PM EDT | 2024-05-03 | 1.96 | 2.54 | 4.15 | 0.00 | - | 3 | 47 | 70.22% |
| DAL240510P00050000 | 2024-04-19 3:36PM EDT | 2024-05-10 | 2.97 | 2.92 | 4.95 | +0.71 | +31.42% | 9 | 30 | 53.15% |
| DAL240517P00050000 | 2024-04-19 2:50PM EDT | 2024-05-17 | 2.97 | 3.10 | 3.20 | +0.07 | +2.41% | 12 | 488 | 31.35% |
| DAL240524P00050000 | 2024-04-18 10:02AM EDT | 2024-05-24 | 2.56 | 3.20 | 3.55 | 0.00 | - | 3 | 6 | 34.67% |
| DAL240621P00050000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 3.68 | 3.65 | 3.75 | +0.18 | +5.14% | 20 | 2,862 | 28.71% |
| DAL240920P00050000 | 2024-04-19 2:37PM EDT | 2024-09-20 | 4.76 | 4.80 | 4.90 | +0.06 | +1.28% | 1,775 | 984 | 28.08% |
| DAL250117P00050000 | 2024-04-19 2:27PM EDT | 2025-01-17 | 5.80 | 5.90 | 6.00 | +0.35 | +6.42% | 80 | 1,289 | 27.87% |
| DAL250620P00050000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 6.95 | 6.80 | 7.05 | 0.00 | - | 56 | 1,538 | 27.42% |
| DAL251219P00050000 | 2024-04-05 10:53AM EDT | 2025-12-19 | 8.95 | 7.55 | 8.00 | 0.00 | - | 1 | 107 | 26.85% |
| DAL260116P00050000 | 2024-04-19 10:45AM EDT | 2026-01-16 | 7.65 | 7.80 | 8.05 | -0.71 | -8.49% | 9 | 397 | 26.45% |
© 2024 Yahoo. All rights reserved.