Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00050000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.92 | 1.72 | 1.93 | +0.38 | +24.68% | 4,003 | 13,314 | 34.38% |
| DAL240517C00050000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 2.16 | 2.11 | 2.21 | +0.30 | +16.13% | 29,992 | 38,789 | 32.52% |
| DAL240524C00050000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 2.38 | 2.31 | 2.59 | +0.28 | +13.33% | 37 | 328 | 35.06% |
| DAL240531C00050000 | 2024-05-03 12:30PM EDT | 2024-05-31 | 2.51 | 2.28 | 2.76 | +0.11 | +4.58% | 8 | 96 | 33.59% |
| DAL240607C00050000 | 2024-05-03 2:51PM EDT | 2024-06-07 | 2.76 | 2.58 | 4.05 | +0.41 | +17.45% | 50 | 60 | 51.32% |
| DAL240621C00050000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 3.25 | 3.20 | 3.25 | +0.29 | +9.80% | 10,642 | 25,608 | 32.30% |
| DAL240920C00050000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 5.20 | 4.75 | 5.30 | +0.20 | +4.00% | 584 | 9,043 | 35.79% |
| DAL241220C00050000 | 2024-05-03 10:05AM EDT | 2024-12-20 | 6.65 | 6.30 | 6.75 | +0.20 | +3.10% | 188 | 96 | 37.00% |
| DAL250117C00050000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 7.20 | 7.00 | 7.25 | +0.35 | +5.11% | 12 | 6,066 | 37.93% |
| DAL250620C00050000 | 2024-04-30 9:56AM EDT | 2025-06-20 | 8.04 | 8.40 | 9.25 | 0.00 | - | 5 | 1,309 | 39.51% |
| DAL251219C00050000 | 2024-05-02 3:23PM EDT | 2025-12-19 | 10.45 | 10.55 | 10.90 | 0.00 | - | 20 | 927 | 39.48% |
| DAL260116C00050000 | 2024-05-03 2:05PM EDT | 2026-01-16 | 10.95 | 8.85 | 12.05 | 0.00 | - | 6 | 743 | 43.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00050000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.23 | 0.23 | 0.26 | -0.26 | -53.06% | 1,025 | 984 | 28.91% |
| DAL240517P00050000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.53 | 0.54 | 0.57 | -0.31 | -36.90% | 273 | 1,079 | 29.93% |
| DAL240524P00050000 | 2024-05-03 1:17PM EDT | 2024-05-24 | 0.84 | 0.73 | 0.85 | -0.19 | -18.45% | 10 | 122 | 30.86% |
| DAL240531P00050000 | 2024-05-03 12:31PM EDT | 2024-05-31 | 1.03 | 0.88 | 1.08 | -0.16 | -13.45% | 30 | 215 | 31.15% |
| DAL240607P00050000 | 2024-05-02 2:28PM EDT | 2024-06-07 | 1.40 | 1.04 | 2.10 | 0.00 | - | 73 | 44 | 44.80% |
| DAL240621P00050000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 1.40 | 1.39 | 1.44 | -0.23 | -14.11% | 5,711 | 5,464 | 28.66% |
| DAL240920P00050000 | 2024-05-03 3:28PM EDT | 2024-09-20 | 2.92 | 2.87 | 2.90 | -0.18 | -5.81% | 915 | 3,301 | 28.92% |
| DAL241220P00050000 | 2024-05-03 11:55AM EDT | 2024-12-20 | 4.20 | 3.80 | 3.95 | -0.20 | -4.55% | 1 | 40 | 29.15% |
| DAL250117P00050000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 4.20 | 4.10 | 4.20 | -0.20 | -4.55% | 100 | 1,228 | 29.02% |
| DAL250620P00050000 | 2024-05-02 11:23AM EDT | 2025-06-20 | 5.75 | 5.10 | 5.25 | 0.00 | - | 1 | 1,571 | 27.93% |
| DAL251219P00050000 | 2024-05-01 3:08PM EDT | 2025-12-19 | 6.65 | 6.05 | 6.30 | 0.00 | - | 1 | 157 | 27.41% |
| DAL260116P00050000 | 2024-05-03 9:58AM EDT | 2026-01-16 | 6.40 | 6.25 | 6.45 | -0.30 | -4.48% | 1 | 407 | 27.37% |
© 2024 Yahoo. All rights reserved.