Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240607C00055000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.06 | 0.00 | - | 48 | 220 | 34.18% |
| DAL240614C00055000 | 2024-05-31 1:20PM EDT | 2024-06-14 | 0.15 | 0.15 | 0.29 | +0.02 | +15.38% | 3 | 537 | 36.67% |
| DAL240621C00055000 | 2024-05-31 3:40PM EDT | 2024-06-21 | 0.32 | 0.29 | 0.34 | +0.09 | +39.13% | 117 | 61,872 | 31.59% |
| DAL240628C00055000 | 2024-05-31 3:44PM EDT | 2024-06-28 | 0.46 | 0.38 | 0.55 | +0.17 | +58.62% | 22 | 115 | 32.76% |
| DAL240705C00055000 | 2024-05-31 3:40PM EDT | 2024-07-05 | 0.56 | 0.53 | 0.60 | +0.15 | +36.59% | 21 | 24 | 30.37% |
| DAL240719C00055000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 1.04 | 1.04 | 1.06 | +0.24 | +30.00% | 208 | 16,865 | 33.28% |
| DAL240816C00055000 | 2024-05-31 3:46PM EDT | 2024-08-16 | 1.52 | 1.51 | 1.55 | +0.30 | +24.59% | 53 | 5,949 | 32.45% |
| DAL240920C00055000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 2.15 | 2.11 | 2.17 | +0.35 | +19.44% | 34 | 14,428 | 32.80% |
| DAL241220C00055000 | 2024-05-31 3:48PM EDT | 2024-12-20 | 3.60 | 3.60 | 4.65 | +0.45 | +14.29% | 3 | 287 | 41.04% |
| DAL250117C00055000 | 2024-05-31 3:36PM EDT | 2025-01-17 | 3.95 | 4.05 | 5.15 | +0.43 | +12.22% | 77 | 3,185 | 41.57% |
| DAL250321C00055000 | 2024-05-24 11:51AM EDT | 2025-03-21 | 5.02 | 3.65 | 4.90 | 0.00 | - | 10 | 35 | 35.47% |
| DAL250620C00055000 | 2024-05-31 12:10PM EDT | 2025-06-20 | 5.47 | 3.55 | 5.95 | +0.58 | +11.86% | 3 | 920 | 36.02% |
| DAL251219C00055000 | 2024-05-31 9:30AM EDT | 2025-12-19 | 7.05 | 6.40 | 9.85 | +0.10 | +1.44% | 1 | 273 | 45.11% |
| DAL260116C00055000 | 2024-05-30 10:13AM EDT | 2026-01-16 | 7.15 | 7.40 | 8.90 | 0.00 | - | 12 | 797 | 40.34% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240607P00055000 | 2024-05-30 2:00PM EDT | 2024-06-07 | 4.90 | 2.99 | 4.25 | 0.00 | - | 2 | 27 | 50.68% |
| DAL240614P00055000 | 2024-05-23 11:45AM EDT | 2024-06-14 | 4.25 | 2.63 | 4.20 | 0.00 | - | 1 | 1 | 33.59% |
| DAL240621P00055000 | 2024-05-30 2:16PM EDT | 2024-06-21 | 4.40 | 4.05 | 4.25 | -0.76 | -14.73% | 1 | 897 | 29.25% |
| DAL240628P00055000 | 2024-05-24 1:59PM EDT | 2024-06-28 | 4.57 | 3.25 | 6.20 | +0.57 | +14.25% | 1 | 12 | 66.55% |
| DAL240719P00055000 | 2024-05-31 9:30AM EDT | 2024-07-19 | 4.80 | 4.20 | 5.15 | -0.67 | -12.25% | 5 | 599 | 34.99% |
| DAL240816P00055000 | 2024-05-30 1:57PM EDT | 2024-08-16 | 5.80 | 5.00 | 5.10 | 0.00 | - | 27 | 611 | 27.30% |
| DAL240920P00055000 | 2024-05-30 1:54PM EDT | 2024-09-20 | 6.15 | 4.50 | 5.85 | 0.00 | - | 15 | 967 | 29.99% |
| DAL241220P00055000 | 2024-05-30 12:51PM EDT | 2024-12-20 | 7.05 | 5.50 | 6.50 | 0.00 | - | 1 | 136 | 26.80% |
| DAL250117P00055000 | 2024-05-31 11:48AM EDT | 2025-01-17 | 7.10 | 6.60 | 6.75 | -0.26 | -3.53% | 1 | 272 | 26.72% |
| DAL250321P00055000 | 2024-05-30 12:04PM EDT | 2025-03-21 | 7.70 | 5.60 | 7.15 | 0.00 | - | 13 | 13 | 25.93% |
| DAL250620P00055000 | 2024-05-24 2:46PM EDT | 2025-06-20 | 7.45 | 6.55 | 7.75 | 0.00 | - | 32 | 554 | 25.59% |
| DAL251219P00055000 | 2024-05-24 2:47PM EDT | 2025-12-19 | 8.39 | 7.25 | 9.60 | 0.00 | - | 20 | 86 | 28.41% |
| DAL260116P00055000 | 2024-05-21 10:58AM EDT | 2026-01-16 | 8.22 | 7.90 | 8.75 | 0.00 | - | 10 | 32 | 24.46% |
© 2024 Yahoo. All rights reserved.