Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DAL240517C00035000 | 2024-05-01 10:12AM EDT | 2024-05-17 | 14.65 | 15.20 | 17.75 | 0.00 | - | 18 | 20 | 189.75% |
DAL240621C00035000 | 2024-05-03 10:40AM EDT | 2024-06-21 | 16.29 | 16.30 | 17.65 | +0.49 | +3.10% | 4 | 2,472 | 75.34% |
DAL240920C00035000 | 2024-04-30 3:11PM EDT | 2024-09-20 | 16.38 | 16.75 | 17.70 | 0.00 | - | 1 | 789 | 50.29% |
DAL241220C00035000 | 2024-05-03 10:20AM EDT | 2024-12-20 | 17.62 | 16.90 | 18.70 | +1.26 | +7.70% | 1 | 14 | 57.84% |
DAL250117C00035000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 18.10 | 17.45 | 18.25 | +0.42 | +2.38% | 18 | 2,454 | 49.85% |
DAL250620C00035000 | 2024-04-30 11:25AM EDT | 2025-06-20 | 18.20 | 19.05 | 19.75 | 0.00 | - | 50 | 588 | 51.36% |
DAL251219C00035000 | 2024-05-01 12:02PM EDT | 2025-12-19 | 18.70 | 20.05 | 20.50 | 0.00 | - | 1 | 463 | 47.31% |
DAL260116C00035000 | 2024-05-02 2:00PM EDT | 2026-01-16 | 20.50 | 20.35 | 20.70 | +0.40 | +1.99% | 1 | 408 | 47.39% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DAL240510P00035000 | 2024-04-08 10:34AM EDT | 2024-05-10 | 0.58 | 0.00 | 1.26 | 0.00 | - | - | 1 | 220.90% |
DAL240517P00035000 | 2024-05-01 10:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 108 | 85.16% |
DAL240524P00035000 | 2024-04-11 2:29PM EDT | 2024-05-24 | 0.05 | 0.00 | 1.27 | 0.00 | - | 200 | 19 | 127.73% |
DAL240621P00035000 | 2024-05-03 2:29PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 40 | 4,541 | 48.83% |
DAL240920P00035000 | 2024-05-03 2:18PM EDT | 2024-09-20 | 0.25 | 0.11 | 1.46 | -0.01 | -3.85% | 3 | 1,053 | 52.54% |
DAL241220P00035000 | 2024-05-03 12:33PM EDT | 2024-12-20 | 0.53 | 0.46 | 0.52 | -0.02 | -3.64% | 6 | 156 | 36.52% |
DAL250117P00035000 | 2024-05-03 2:24PM EDT | 2025-01-17 | 0.62 | 0.56 | 0.62 | -0.05 | -7.46% | 21 | 10,877 | 36.13% |
DAL250620P00035000 | 2024-05-03 1:53PM EDT | 2025-06-20 | 1.18 | 0.98 | 1.27 | -0.11 | -8.53% | 8 | 787 | 35.62% |
DAL251219P00035000 | 2024-04-30 10:24AM EDT | 2025-12-19 | 2.00 | 1.29 | 2.25 | 0.00 | - | 3 | 2,085 | 36.73% |
DAL260116P00035000 | 2024-05-01 3:19PM EDT | 2026-01-16 | 2.08 | 1.72 | 2.05 | 0.00 | - | 1 | 533 | 34.58% |