Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621C00040000 | 2024-06-14 9:59AM EDT | 2024-06-21 | 9.05 | 8.40 | 9.30 | -1.63 | -15.26% | 3 | 3,328 | 89.45% |
| DAL240628C00040000 | 2024-06-05 2:58PM EDT | 2024-06-28 | 11.20 | 8.75 | 8.95 | 0.00 | - | 1 | 1 | 63.28% |
| DAL240705C00040000 | 2024-05-29 11:42AM EDT | 2024-07-05 | 10.54 | 8.80 | 9.60 | 0.00 | - | - | 5 | 71.97% |
| DAL240719C00040000 | 2024-06-14 10:51AM EDT | 2024-07-19 | 8.25 | 9.00 | 10.15 | -1.65 | -16.67% | 8 | 49 | 67.58% |
| DAL240816C00040000 | 2024-06-14 3:52PM EDT | 2024-08-16 | 9.45 | 9.25 | 9.45 | -1.59 | -14.40% | 6 | 60 | 47.61% |
| DAL240920C00040000 | 2024-06-14 1:01PM EDT | 2024-09-20 | 9.65 | 9.70 | 10.20 | -1.93 | -16.67% | 29 | 3,672 | 50.22% |
| DAL241220C00040000 | 2024-05-31 11:44AM EDT | 2024-12-20 | 12.33 | 10.75 | 11.25 | 0.00 | - | 4 | 11 | 46.62% |
| DAL250117C00040000 | 2024-06-14 11:44AM EDT | 2025-01-17 | 10.78 | 11.15 | 11.30 | -2.07 | -16.11% | 1 | 5,422 | 43.95% |
| DAL250620C00040000 | 2024-06-07 2:43PM EDT | 2025-06-20 | 14.10 | 12.40 | 13.55 | 0.00 | - | 1 | 308 | 48.18% |
| DAL251219C00040000 | 2024-05-21 10:18AM EDT | 2025-12-19 | 17.15 | 13.45 | 15.00 | 0.00 | - | 1 | 258 | 46.89% |
| DAL260116C00040000 | 2024-06-14 12:24PM EDT | 2026-01-16 | 14.05 | 14.10 | 15.40 | -1.15 | -7.57% | 60 | 5,298 | 47.73% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621P00040000 | 2024-06-14 12:17PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 708 | 3,441 | 64.84% |
| DAL240628P00040000 | 2024-06-07 11:40AM EDT | 2024-06-28 | 0.04 | 0.02 | 0.12 | 0.00 | - | 14 | 10 | 56.06% |
| DAL240712P00040000 | 2024-06-13 12:55PM EDT | 2024-07-12 | 0.17 | 0.04 | 0.16 | +0.09 | +112.50% | 5 | 24 | 46.88% |
| DAL240719P00040000 | 2024-06-14 3:41PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.21 | +0.08 | +72.73% | 52 | 1,537 | 44.63% |
| DAL240726P00040000 | 2024-06-14 10:30AM EDT | 2024-07-26 | 0.30 | 0.21 | 0.40 | +0.15 | +100.00% | 2 | 8 | 48.24% |
| DAL240816P00040000 | 2024-06-14 3:43PM EDT | 2024-08-16 | 0.43 | 0.38 | 0.42 | +0.15 | +53.57% | 41 | 198 | 39.94% |
| DAL240920P00040000 | 2024-06-13 12:41PM EDT | 2024-09-20 | 0.63 | 0.41 | 0.66 | +0.16 | +34.04% | 12 | 6,324 | 36.91% |
| DAL241220P00040000 | 2024-06-14 3:27PM EDT | 2024-12-20 | 1.31 | 1.26 | 1.32 | +0.27 | +25.96% | 5 | 159 | 34.45% |
| DAL250117P00040000 | 2024-06-14 2:58PM EDT | 2025-01-17 | 1.51 | 1.33 | 1.66 | +0.25 | +19.84% | 45 | 14,237 | 35.52% |
| DAL250321P00040000 | 2024-06-14 12:33PM EDT | 2025-03-21 | 1.93 | 1.81 | 1.92 | +0.53 | +37.86% | 60 | 504 | 33.45% |
| DAL250620P00040000 | 2024-06-11 12:59PM EDT | 2025-06-20 | 2.40 | 2.29 | 2.58 | +0.24 | +11.11% | 800 | 1,869 | 33.63% |
| DAL251219P00040000 | 2024-06-12 2:19PM EDT | 2025-12-19 | 2.80 | 3.10 | 3.25 | 0.00 | - | 2 | 632 | 31.20% |
| DAL260116P00040000 | 2024-06-12 3:50PM EDT | 2026-01-16 | 2.83 | 3.30 | 3.40 | 0.00 | - | 1,545 | 7,871 | 31.23% |
© 2024 Yahoo. All rights reserved.