Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240607C00047000 | 2024-05-31 9:30AM EDT | 2024-06-07 | 4.14 | 4.05 | 5.30 | +1.50 | +56.82% | 18 | 118 | 76.66% |
| DAL240614C00047000 | 2024-05-31 12:35PM EDT | 2024-06-14 | 3.65 | 3.50 | 5.35 | -0.80 | -17.98% | 10 | 6 | 76.07% |
| DAL240621C00047000 | 2024-05-31 2:17PM EDT | 2024-06-21 | 4.20 | 4.40 | 5.40 | +0.60 | +16.67% | 7 | 5,569 | 50.49% |
| DAL240628C00047000 | 2024-05-29 12:22PM EDT | 2024-06-28 | 3.50 | 3.60 | 5.65 | 0.00 | - | - | 3 | 60.16% |
| DAL240920C00047000 | 2024-05-31 11:54AM EDT | 2024-09-20 | 6.09 | 6.25 | 6.50 | +0.14 | +2.35% | 12 | 1,352 | 38.75% |
| DAL241220C00047000 | 2024-05-31 9:46AM EDT | 2024-12-20 | 7.55 | 6.75 | 8.70 | +0.90 | +13.53% | 10 | 1,157 | 44.75% |
| DAL250117C00047000 | 2024-05-30 1:35PM EDT | 2025-01-17 | 7.97 | 8.20 | 9.30 | +0.39 | +5.15% | 2 | 4,966 | 45.98% |
| DAL250620C00047000 | 2024-05-21 2:20PM EDT | 2025-06-20 | 11.05 | 8.60 | 11.00 | 0.00 | - | 1 | 658 | 44.45% |
| DAL251219C00047000 | 2024-05-30 11:13AM EDT | 2025-12-19 | 10.70 | 10.70 | 12.05 | 0.00 | - | 2 | 387 | 41.13% |
| DAL260116C00047000 | 2024-05-24 11:19AM EDT | 2026-01-16 | 12.25 | 10.60 | 12.85 | 0.00 | - | 1 | 612 | 43.51% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240607P00047000 | 2024-05-31 2:45PM EDT | 2024-06-07 | 0.08 | 0.04 | 0.07 | -0.14 | -63.64% | 84 | 714 | 38.48% |
| DAL240614P00047000 | 2024-05-30 1:34PM EDT | 2024-06-14 | 0.34 | 0.06 | 0.19 | 0.00 | - | 8 | 263 | 35.06% |
| DAL240621P00047000 | 2024-05-31 3:22PM EDT | 2024-06-21 | 0.33 | 0.27 | 0.31 | -0.16 | -32.65% | 119 | 6,223 | 33.30% |
| DAL240628P00047000 | 2024-05-31 1:42PM EDT | 2024-06-28 | 0.48 | 0.20 | 0.44 | -0.25 | -34.25% | 14 | 122 | 32.72% |
| DAL240705P00047000 | 2024-05-30 1:11PM EDT | 2024-07-05 | 0.78 | 0.26 | 0.67 | 0.00 | - | 2 | 5 | 34.62% |
| DAL240920P00047000 | 2024-05-31 3:52PM EDT | 2024-09-20 | 1.70 | 1.62 | 1.68 | -0.26 | -13.27% | 20 | 3,213 | 30.62% |
| DAL241220P00047000 | 2024-05-30 12:18PM EDT | 2024-12-20 | 2.97 | 2.41 | 2.67 | 0.00 | - | 1 | 47 | 30.20% |
| DAL250117P00047000 | 2024-05-31 10:36AM EDT | 2025-01-17 | 3.05 | 2.69 | 3.40 | -0.20 | -6.15% | 1 | 3,623 | 33.31% |
| DAL250620P00047000 | 2024-05-30 11:03AM EDT | 2025-06-20 | 4.30 | 3.00 | 5.85 | 0.00 | - | 1 | 1,435 | 38.60% |
| DAL251219P00047000 | 2024-05-30 9:47AM EDT | 2025-12-19 | 5.40 | 3.55 | 5.45 | 0.00 | - | 51 | 200 | 30.10% |
| DAL260116P00047000 | 2024-05-29 3:54PM EDT | 2026-01-16 | 5.33 | 4.35 | 5.05 | 0.00 | - | 199 | 2,032 | 27.71% |
© 2024 Yahoo. All rights reserved.