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
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240607C00050000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 1.55 | 1.51 | 1.55 | +0.55 | +55.00% | 358 | 883 | 34.18% |
| DAL240614C00050000 | 2024-05-31 2:42PM EDT | 2024-06-14 | 1.90 | 1.68 | 2.11 | +0.54 | +39.71% | 85 | 163 | 39.21% |
| DAL240621C00050000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 2.19 | 2.16 | 2.24 | +0.49 | +28.82% | 77 | 16,201 | 34.77% |
| DAL240628C00050000 | 2024-05-31 2:34PM EDT | 2024-06-28 | 2.24 | 1.88 | 2.65 | +0.30 | +15.46% | 74 | 19 | 37.65% |
| DAL240705C00050000 | 2024-05-31 1:11PM EDT | 2024-07-05 | 2.22 | 2.05 | 2.84 | +0.23 | +11.56% | 1 | 18 | 36.77% |
| DAL240719C00050000 | 2024-05-31 3:07PM EDT | 2024-07-19 | 3.17 | 3.15 | 3.50 | +0.46 | +16.97% | 494 | 12,140 | 40.16% |
| DAL240816C00050000 | 2024-05-31 2:16PM EDT | 2024-08-16 | 3.55 | 3.70 | 4.55 | +0.35 | +10.94% | 27 | 330 | 43.51% |
| DAL240920C00050000 | 2024-05-31 3:48PM EDT | 2024-09-20 | 4.38 | 4.40 | 5.10 | +0.53 | +13.77% | 213 | 12,745 | 41.04% |
| DAL241220C00050000 | 2024-05-30 11:26AM EDT | 2024-12-20 | 5.34 | 5.15 | 6.95 | 0.00 | - | 3 | 331 | 42.94% |
| DAL250117C00050000 | 2024-05-31 2:17PM EDT | 2025-01-17 | 6.25 | 6.40 | 7.45 | +0.40 | +6.84% | 32 | 6,072 | 43.42% |
| DAL250321C00050000 | 2024-05-30 1:35PM EDT | 2025-03-21 | 6.57 | 6.80 | 8.15 | 0.00 | - | 2 | 8 | 42.43% |
| DAL250620C00050000 | 2024-05-31 3:45PM EDT | 2025-06-20 | 8.10 | 7.45 | 8.30 | +0.75 | +10.20% | 10 | 1,302 | 37.82% |
| DAL251219C00050000 | 2024-05-31 2:52PM EDT | 2025-12-19 | 9.73 | 9.15 | 10.05 | +0.53 | +5.76% | 2 | 922 | 38.30% |
| DAL260116C00050000 | 2024-05-29 12:57PM EDT | 2026-01-16 | 9.75 | 9.50 | 10.30 | +0.30 | +3.17% | 5 | 791 | 38.39% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240607P00050000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.45 | 0.41 | 0.45 | -0.47 | -51.09% | 563 | 1,475 | 31.06% |
| DAL240614P00050000 | 2024-05-31 3:32PM EDT | 2024-06-14 | 0.94 | 0.57 | 1.00 | -0.37 | -28.24% | 9 | 1,576 | 36.82% |
| DAL240621P00050000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 1.00 | 0.98 | 1.03 | -0.53 | -34.64% | 110 | 13,974 | 30.71% |
| DAL240628P00050000 | 2024-05-31 9:44AM EDT | 2024-06-28 | 1.21 | 0.96 | 1.31 | -0.36 | -22.93% | 8 | 225 | 31.79% |
| DAL240705P00050000 | 2024-05-31 1:35PM EDT | 2024-07-05 | 1.55 | 1.05 | 1.50 | +0.26 | +20.16% | 56 | 9 | 31.54% |
| DAL240719P00050000 | 2024-05-31 3:45PM EDT | 2024-07-19 | 1.85 | 1.78 | 2.07 | -0.50 | -21.28% | 130 | 5,776 | 34.52% |
| DAL240816P00050000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 2.28 | 2.26 | 2.32 | -0.52 | -18.57% | 39 | 920 | 30.30% |
| DAL240920P00050000 | 2024-05-31 3:51PM EDT | 2024-09-20 | 2.79 | 2.70 | 2.77 | -0.43 | -13.35% | 15 | 4,113 | 29.20% |
| DAL241220P00050000 | 2024-05-30 1:47PM EDT | 2024-12-20 | 4.15 | 3.75 | 3.85 | -0.10 | -2.35% | 3 | 70 | 28.96% |
| DAL250117P00050000 | 2024-05-31 12:06PM EDT | 2025-01-17 | 4.45 | 4.00 | 4.15 | -0.23 | -4.91% | 30 | 1,857 | 29.03% |
| DAL250321P00050000 | 2024-05-29 9:30AM EDT | 2025-03-21 | 5.40 | 4.40 | 4.60 | 0.00 | - | 5 | 251 | 28.25% |
| DAL250620P00050000 | 2024-05-30 3:26PM EDT | 2025-06-20 | 5.56 | 5.00 | 5.20 | 0.00 | - | 41 | 1,627 | 27.63% |
| DAL251219P00050000 | 2024-05-30 1:47PM EDT | 2025-12-19 | 6.39 | 5.35 | 6.15 | 0.00 | - | 12 | 149 | 26.61% |
| DAL260116P00050000 | 2024-05-30 12:29PM EDT | 2026-01-16 | 6.54 | 5.50 | 6.30 | 0.00 | - | 1 | 1,863 | 26.57% |
© 2024 Yahoo. All rights reserved.