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
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524C00050000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 2.90 | 2.82 | 2.91 | -0.50 | -14.71% | 56 | 343 | 37.11% |
| DAL240531C00050000 | 2024-05-17 3:39PM EDT | 2024-05-31 | 3.15 | 3.00 | 3.15 | -0.03 | -0.94% | 31 | 137 | 35.06% |
| DAL240607C00050000 | 2024-05-16 3:34PM EDT | 2024-06-07 | 3.25 | 3.20 | 3.45 | 0.00 | - | 1 | 68 | 36.33% |
| DAL240614C00050000 | 2024-05-16 1:24PM EDT | 2024-06-14 | 3.59 | 3.40 | 3.60 | -0.14 | -3.75% | 1 | 14 | 34.57% |
| DAL240621C00050000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 3.65 | 3.65 | 3.75 | +0.10 | +2.82% | 1,177 | 18,033 | 33.64% |
| DAL240628C00050000 | 2024-05-16 2:59PM EDT | 2024-06-28 | 4.00 | 4.00 | 4.80 | -0.10 | -2.44% | 8 | 4 | 47.17% |
| DAL240719C00050000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 4.50 | 4.45 | 4.55 | -0.10 | -2.17% | 583 | 531 | 35.40% |
| DAL240816C00050000 | 2024-05-17 3:33PM EDT | 2024-08-16 | 5.10 | 5.00 | 5.10 | +0.10 | +2.00% | 4 | 96 | 35.13% |
| DAL240920C00050000 | 2024-05-17 3:26PM EDT | 2024-09-20 | 5.75 | 5.65 | 5.80 | +0.03 | +0.52% | 274 | 10,217 | 35.93% |
| DAL241220C00050000 | 2024-05-16 10:10AM EDT | 2024-12-20 | 7.65 | 7.20 | 7.35 | 0.00 | - | 1 | 277 | 37.49% |
| DAL250117C00050000 | 2024-05-17 1:19PM EDT | 2025-01-17 | 8.00 | 7.65 | 7.85 | +0.05 | +0.63% | 6 | 6,055 | 38.34% |
| DAL250620C00050000 | 2024-05-17 10:16AM EDT | 2025-06-20 | 9.65 | 9.45 | 10.60 | -0.70 | -6.76% | 1 | 1,296 | 43.26% |
| DAL251219C00050000 | 2024-05-13 9:41AM EDT | 2025-12-19 | 11.72 | 11.00 | 11.45 | 0.00 | - | 2 | 927 | 39.25% |
| DAL260116C00050000 | 2024-05-17 3:49PM EDT | 2026-01-16 | 11.70 | 11.25 | 12.80 | -0.30 | -2.50% | 8 | 758 | 43.65% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524P00050000 | 2024-05-17 3:22PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 24 | 323 | 29.69% |
| DAL240531P00050000 | 2024-05-17 11:26AM EDT | 2024-05-31 | 0.26 | 0.24 | 0.28 | -0.02 | -7.14% | 48 | 433 | 29.00% |
| DAL240607P00050000 | 2024-05-17 12:55PM EDT | 2024-06-07 | 0.37 | 0.42 | 0.49 | -0.07 | -15.91% | 828 | 157 | 29.74% |
| DAL240614P00050000 | 2024-05-17 3:24PM EDT | 2024-06-14 | 0.61 | 0.60 | 0.65 | -0.01 | -1.61% | 32 | 463 | 29.32% |
| DAL240621P00050000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.71 | 0.70 | 0.75 | -0.04 | -5.33% | 279 | 8,944 | 28.15% |
| DAL240628P00050000 | 2024-05-17 9:56AM EDT | 2024-06-28 | 0.78 | 0.83 | 0.92 | -0.05 | -6.02% | 8 | 126 | 28.57% |
| DAL240719P00050000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 1.37 | 1.34 | 1.39 | -0.09 | -6.16% | 217 | 5,386 | 29.54% |
| DAL240816P00050000 | 2024-05-17 3:25PM EDT | 2024-08-16 | 1.82 | 1.79 | 1.84 | +0.07 | +4.00% | 242 | 535 | 29.35% |
| DAL240920P00050000 | 2024-05-17 3:21PM EDT | 2024-09-20 | 2.22 | 2.23 | 2.28 | -0.03 | -1.33% | 49 | 4,277 | 28.83% |
| DAL241220P00050000 | 2024-05-16 11:46AM EDT | 2024-12-20 | 3.24 | 3.20 | 3.35 | 0.00 | - | 9 | 59 | 29.03% |
| DAL250117P00050000 | 2024-05-16 1:40PM EDT | 2025-01-17 | 3.60 | 3.50 | 3.65 | 0.00 | - | 7 | 1,537 | 29.18% |
| DAL250620P00050000 | 2024-05-16 12:42PM EDT | 2025-06-20 | 4.60 | 4.60 | 4.70 | 0.00 | - | 2 | 1,573 | 27.91% |
| DAL251219P00050000 | 2024-05-15 3:24PM EDT | 2025-12-19 | 5.70 | 5.45 | 6.75 | 0.00 | - | 6 | 157 | 31.29% |
| DAL260116P00050000 | 2024-05-16 2:41PM EDT | 2026-01-16 | 5.80 | 5.70 | 5.90 | 0.00 | - | 110 | 1,490 | 27.26% |
© 2024 Yahoo. All rights reserved.