Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00040000 | 2024-04-19 1:55PM EDT | 2024-05-10 | 8.27 | 11.20 | 13.35 | 0.00 | - | 1 | 7 | 167.19% |
| DAL240517C00040000 | 2024-04-29 10:55AM EDT | 2024-05-17 | 10.50 | 9.60 | 12.90 | 0.00 | - | 10 | 134 | 146.97% |
| DAL240524C00040000 | 2024-04-16 11:55AM EDT | 2024-05-24 | 6.85 | 10.40 | 12.95 | 0.00 | - | - | 4 | 62.31% |
| DAL240531C00040000 | 2024-05-02 2:45PM EDT | 2024-05-31 | 11.06 | 10.60 | 12.65 | 0.00 | - | 2 | 2 | 96.29% |
| DAL240621C00040000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 11.77 | 10.25 | 11.95 | +0.50 | +4.44% | 68 | 3,526 | 53.17% |
| DAL240920C00040000 | 2024-05-03 12:51PM EDT | 2024-09-20 | 12.72 | 11.70 | 13.30 | +0.60 | +4.95% | 52 | 3,380 | 51.59% |
| DAL241220C00040000 | 2024-04-26 12:11PM EDT | 2024-12-20 | 11.95 | 13.55 | 13.70 | 0.00 | - | 1 | 8 | 43.90% |
| DAL250117C00040000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 14.00 | 13.90 | 14.05 | +0.55 | +4.09% | 18 | 5,620 | 44.45% |
| DAL250620C00040000 | 2024-05-02 3:46PM EDT | 2025-06-20 | 15.00 | 15.15 | 16.25 | 0.00 | - | 6 | 306 | 49.00% |
| DAL251219C00040000 | 2024-05-02 1:13PM EDT | 2025-12-19 | 16.18 | 16.45 | 17.00 | 0.00 | - | 1 | 259 | 44.57% |
| DAL260116C00040000 | 2024-05-03 11:46AM EDT | 2026-01-16 | 16.51 | 16.80 | 17.05 | +0.24 | +1.48% | 50 | 5,284 | 43.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00040000 | 2024-05-02 12:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 452 | 78.13% |
| DAL240517P00040000 | 2024-05-02 2:40PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.15 | 0.00 | - | 15 | 372 | 70.31% |
| DAL240524P00040000 | 2024-04-30 3:01PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | 0.00 | - | 200 | 213 | 53.13% |
| DAL240531P00040000 | 2024-05-02 3:57PM EDT | 2024-05-31 | 0.04 | 0.01 | 1.26 | 0.00 | - | 200 | 116 | 80.27% |
| DAL240621P00040000 | 2024-05-03 11:32AM EDT | 2024-06-21 | 0.09 | 0.08 | 0.12 | -0.01 | -10.00% | 21 | 3,458 | 40.43% |
| DAL240920P00040000 | 2024-05-03 2:35PM EDT | 2024-09-20 | 0.53 | 0.51 | 0.54 | -0.08 | -13.11% | 2,016 | 4,253 | 34.20% |
| DAL241220P00040000 | 2024-05-03 3:28PM EDT | 2024-12-20 | 1.06 | 1.01 | 1.12 | -0.37 | -25.87% | 8 | 71 | 33.74% |
| DAL250117P00040000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 1.24 | 1.19 | 1.40 | -0.11 | -8.15% | 11 | 13,757 | 34.67% |
| DAL250620P00040000 | 2024-04-29 1:54PM EDT | 2025-06-20 | 2.26 | 1.85 | 2.06 | 0.00 | - | 1 | 1,193 | 32.24% |
| DAL251219P00040000 | 2024-04-11 10:16AM EDT | 2025-12-19 | 3.90 | 2.56 | 2.89 | 0.00 | - | 1 | 623 | 31.47% |
| DAL260116P00040000 | 2024-05-01 10:42AM EDT | 2026-01-16 | 3.45 | 2.80 | 2.99 | 0.00 | - | 92 | 4,130 | 31.29% |
© 2024 Yahoo. All rights reserved.