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
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621C00055000 | 2024-06-14 3:42PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 241 | 61,560 | 48.44% |
| DAL240628C00055000 | 2024-06-14 10:30AM EDT | 2024-06-28 | 0.05 | 0.03 | 0.09 | -0.06 | -54.55% | 5 | 198 | 40.04% |
| DAL240705C00055000 | 2024-06-14 2:32PM EDT | 2024-07-05 | 0.10 | 0.07 | 0.23 | -0.03 | -23.08% | 5 | 71 | 40.33% |
| DAL240712C00055000 | 2024-06-14 3:02PM EDT | 2024-07-12 | 0.32 | 0.30 | 0.38 | -0.08 | -20.00% | 38 | 192 | 40.14% |
| DAL240719C00055000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 0.45 | 0.43 | 0.48 | -0.23 | -33.82% | 966 | 15,970 | 38.57% |
| DAL240726C00055000 | 2024-06-13 3:29PM EDT | 2024-07-26 | 0.81 | 0.51 | 0.77 | 0.00 | - | 42 | 235 | 41.70% |
| DAL240816C00055000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 0.85 | 0.82 | 1.16 | -0.31 | -26.72% | 10,495 | 23,966 | 40.23% |
| DAL240920C00055000 | 2024-06-14 2:42PM EDT | 2024-09-20 | 1.34 | 1.28 | 1.35 | -0.35 | -20.71% | 189 | 15,786 | 34.45% |
| DAL241220C00055000 | 2024-06-14 2:59PM EDT | 2024-12-20 | 2.66 | 2.63 | 2.89 | -0.34 | -11.33% | 207 | 503 | 36.96% |
| DAL250117C00055000 | 2024-06-14 2:49PM EDT | 2025-01-17 | 3.11 | 3.00 | 3.15 | -0.41 | -11.65% | 55 | 3,386 | 36.30% |
| DAL250321C00055000 | 2024-06-13 3:27PM EDT | 2025-03-21 | 4.35 | 3.65 | 3.80 | 0.00 | - | 13 | 151 | 35.90% |
| DAL250620C00055000 | 2024-06-14 2:59PM EDT | 2025-06-20 | 4.73 | 4.65 | 5.70 | -0.32 | -6.34% | 170 | 966 | 41.00% |
| DAL251219C00055000 | 2024-06-14 9:43AM EDT | 2025-12-19 | 5.62 | 6.20 | 6.45 | -1.63 | -22.48% | 3 | 274 | 36.71% |
| DAL260116C00055000 | 2024-06-14 12:38PM EDT | 2026-01-16 | 6.50 | 6.50 | 6.75 | -1.10 | -14.47% | 3 | 799 | 37.04% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621P00055000 | 2024-06-14 11:01AM EDT | 2024-06-21 | 7.02 | 5.55 | 6.40 | +2.49 | +54.97% | 12 | 581 | 62.70% |
| DAL240628P00055000 | 2024-05-31 10:08AM EDT | 2024-06-28 | 4.57 | 5.25 | 6.40 | 0.00 | - | 1 | 12 | 42.58% |
| DAL240705P00055000 | 2024-06-13 3:38PM EDT | 2024-07-05 | 5.80 | 5.35 | 6.50 | +1.00 | +20.83% | 1 | 3 | 39.84% |
| DAL240719P00055000 | 2024-06-14 11:37AM EDT | 2024-07-19 | 7.05 | 6.10 | 6.65 | +1.80 | +34.29% | 1 | 917 | 35.50% |
| DAL240802P00055000 | 2024-06-13 12:42PM EDT | 2024-08-02 | 5.70 | 5.60 | 7.90 | 0.00 | - | 4 | 4 | 53.47% |
| DAL240816P00055000 | 2024-06-14 10:45AM EDT | 2024-08-16 | 7.77 | 5.85 | 6.95 | +1.62 | +26.34% | 504 | 618 | 32.18% |
| DAL240920P00055000 | 2024-06-14 10:50AM EDT | 2024-09-20 | 7.95 | 6.65 | 7.25 | +1.60 | +25.20% | 600 | 965 | 29.79% |
| DAL241220P00055000 | 2024-06-14 1:49PM EDT | 2024-12-20 | 7.95 | 7.00 | 8.05 | +1.45 | +22.31% | 1 | 225 | 28.26% |
| DAL250117P00055000 | 2024-06-13 2:31PM EDT | 2025-01-17 | 8.65 | 7.10 | 8.25 | +1.45 | +20.14% | 10 | 272 | 27.87% |
| DAL250321P00055000 | 2024-06-06 10:11AM EDT | 2025-03-21 | 7.20 | 8.40 | 8.60 | 0.00 | - | 5 | 13 | 26.78% |
| DAL250620P00055000 | 2024-06-07 2:45PM EDT | 2025-06-20 | 8.10 | 8.10 | 9.15 | 0.00 | - | 173 | 700 | 26.26% |
| DAL251219P00055000 | 2024-06-06 10:34AM EDT | 2025-12-19 | 8.76 | 7.65 | 10.05 | 0.00 | - | 14 | 100 | 25.42% |
| DAL260116P00055000 | 2024-06-06 1:52PM EDT | 2026-01-16 | 9.05 | 9.55 | 10.15 | 0.00 | - | 10 | 129 | 25.22% |
© 2024 Yahoo. All rights reserved.