Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00047000 | 2024-05-03 3:31PM EDT | 2024-05-10 | 4.50 | 3.70 | 5.45 | +0.70 | +18.42% | 53 | 289 | 94.04% |
| DAL240517C00047000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 4.60 | 4.10 | 4.85 | +0.30 | +6.98% | 37 | 17,391 | 43.65% |
| DAL240524C00047000 | 2024-05-01 1:53PM EDT | 2024-05-24 | 3.27 | 4.40 | 5.25 | 0.00 | - | 2 | 74 | 48.63% |
| DAL240531C00047000 | 2024-05-03 12:05PM EDT | 2024-05-31 | 4.80 | 3.55 | 6.50 | +1.41 | +41.59% | 2 | 41 | 69.92% |
| DAL240621C00047000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 5.50 | 4.55 | 5.50 | +0.40 | +7.84% | 77 | 6,810 | 36.43% |
| DAL240920C00047000 | 2024-05-03 2:46PM EDT | 2024-09-20 | 7.00 | 6.60 | 7.20 | +0.40 | +6.06% | 54 | 1,501 | 37.63% |
| DAL241220C00047000 | 2024-04-29 9:45AM EDT | 2024-12-20 | 7.50 | 8.25 | 9.55 | 0.00 | - | 306 | 316 | 45.30% |
| DAL250117C00047000 | 2024-05-03 3:30PM EDT | 2025-01-17 | 8.85 | 7.85 | 9.15 | +0.34 | +4.00% | 6 | 2,544 | 40.23% |
| DAL250620C00047000 | 2024-05-03 1:41PM EDT | 2025-06-20 | 10.50 | 9.20 | 12.40 | +0.70 | +7.14% | 1 | 661 | 48.18% |
| DAL251219C00047000 | 2024-05-03 2:10PM EDT | 2025-12-19 | 12.20 | 12.15 | 13.00 | +0.53 | +4.54% | 2 | 387 | 42.65% |
| DAL260116C00047000 | 2024-05-03 12:52PM EDT | 2026-01-16 | 12.40 | 11.50 | 12.80 | +0.40 | +3.33% | 483 | 614 | 40.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00047000 | 2024-05-03 3:18PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.09 | -0.02 | -28.57% | 104 | 671 | 44.53% |
| DAL240517P00047000 | 2024-05-03 1:30PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.14 | -0.05 | -27.78% | 83 | 9,967 | 35.16% |
| DAL240524P00047000 | 2024-05-03 1:20PM EDT | 2024-05-24 | 0.24 | 0.19 | 0.23 | -0.10 | -29.41% | 16 | 75 | 32.81% |
| DAL240531P00047000 | 2024-05-03 12:28PM EDT | 2024-05-31 | 0.34 | 0.28 | 0.30 | -0.12 | -26.09% | 2 | 223 | 30.86% |
| DAL240621P00047000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.63 | 0.62 | 0.65 | -0.11 | -14.86% | 542 | 6,397 | 30.91% |
| DAL240920P00047000 | 2024-05-03 2:38PM EDT | 2024-09-20 | 1.84 | 1.80 | 1.85 | -0.17 | -8.46% | 100 | 1,854 | 30.35% |
| DAL241220P00047000 | 2024-05-02 3:09PM EDT | 2024-12-20 | 2.95 | 2.44 | 2.96 | 0.00 | - | 1 | 11 | 31.46% |
| DAL250117P00047000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 3.00 | 2.96 | 3.05 | -0.30 | -9.09% | 6 | 3,514 | 30.30% |
| DAL250620P00047000 | 2024-05-02 1:07PM EDT | 2025-06-20 | 4.35 | 3.90 | 4.05 | 0.00 | - | 2 | 927 | 29.10% |
| DAL251219P00047000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 6.30 | 4.85 | 5.10 | 0.00 | - | 3 | 200 | 28.66% |
| DAL260116P00047000 | 2024-05-02 1:11PM EDT | 2026-01-16 | 5.30 | 5.05 | 5.20 | -0.20 | -3.64% | 1 | 1,711 | 28.42% |
© 2024 Yahoo. All rights reserved.