Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00042000 | 2024-05-02 1:33PM EDT | 2024-05-10 | 8.90 | 8.95 | 10.30 | 0.00 | - | 19 | 64 | 82.03% |
| DAL240517C00042000 | 2024-05-03 11:18AM EDT | 2024-05-17 | 9.02 | 8.65 | 11.70 | -0.13 | -1.42% | 3 | 598 | 96.68% |
| DAL240524C00042000 | 2024-05-03 11:18AM EDT | 2024-05-24 | 9.03 | 8.15 | 11.20 | +2.75 | +43.79% | 2 | 84 | 52.34% |
| DAL240531C00042000 | 2024-04-18 12:43PM EDT | 2024-05-31 | 7.05 | 8.50 | 10.90 | 0.00 | - | - | 19 | 90.43% |
| DAL240621C00042000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 9.93 | 8.65 | 11.90 | +1.13 | +12.84% | 5 | 7,384 | 54.25% |
| DAL240920C00042000 | 2024-05-01 12:24PM EDT | 2024-09-20 | 9.20 | 9.65 | 12.15 | 0.00 | - | 7 | 1,142 | 54.49% |
| DAL241220C00042000 | 2024-04-26 10:22AM EDT | 2024-12-20 | 10.55 | 12.00 | 12.15 | 0.00 | - | 1 | 63 | 42.42% |
| DAL250117C00042000 | 2024-05-03 2:05PM EDT | 2025-01-17 | 12.29 | 12.35 | 12.55 | +0.29 | +2.42% | 19 | 8,785 | 43.14% |
| DAL250620C00042000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 12.50 | 13.65 | 14.95 | 0.00 | - | 2 | 1,219 | 48.10% |
| DAL251219C00042000 | 2024-05-03 12:44PM EDT | 2025-12-19 | 15.00 | 13.00 | 15.50 | +0.75 | +5.26% | 78 | 1,780 | 42.66% |
| DAL260116C00042000 | 2024-05-03 12:34PM EDT | 2026-01-16 | 15.51 | 14.50 | 17.40 | +0.64 | +4.30% | 2 | 72 | 50.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00042000 | 2024-04-29 9:54AM EDT | 2024-05-10 | 0.02 | 0.00 | 1.00 | 0.00 | - | 7 | 207 | 127.64% |
| DAL240517P00042000 | 2024-05-03 11:03AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.21 | +0.01 | +33.33% | 642 | 3,287 | 62.50% |
| DAL240524P00042000 | 2024-05-03 1:05PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.08 | -0.01 | -20.00% | 2 | 168 | 48.05% |
| DAL240531P00042000 | 2024-05-03 11:06AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.88 | -0.04 | -44.44% | 10 | 157 | 61.62% |
| DAL240607P00042000 | 2024-05-02 11:26AM EDT | 2024-06-07 | 0.11 | 0.05 | 0.23 | 0.00 | - | 8 | 36 | 46.39% |
| DAL240621P00042000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 11 | 2,429 | 37.01% |
| DAL240920P00042000 | 2024-05-03 1:44PM EDT | 2024-09-20 | 0.77 | 0.75 | 0.77 | -0.07 | -8.33% | 5 | 4,590 | 32.76% |
| DAL241220P00042000 | 2024-05-02 9:52AM EDT | 2024-12-20 | 1.70 | 1.37 | 1.50 | 0.00 | - | 19 | 23 | 32.89% |
| DAL250117P00042000 | 2024-05-03 1:24PM EDT | 2025-01-17 | 1.69 | 1.57 | 1.64 | -0.08 | -4.52% | 1 | 4,610 | 32.28% |
| DAL250620P00042000 | 2024-05-02 2:06PM EDT | 2025-06-20 | 2.55 | 2.31 | 2.53 | -0.10 | -3.77% | 1 | 1,244 | 31.31% |
| DAL251219P00042000 | 2024-04-16 1:25PM EDT | 2025-12-19 | 4.57 | 3.10 | 3.45 | 0.00 | - | 1 | 205 | 30.73% |
| DAL260116P00042000 | 2024-05-03 10:08AM EDT | 2026-01-16 | 3.70 | 3.35 | 3.55 | -0.07 | -1.86% | 27 | 97 | 30.51% |
© 2024 Yahoo. All rights reserved.