Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621C00052500 | 2024-06-14 3:24PM EDT | 2024-06-21 | 0.04 | 0.05 | 0.06 | -0.16 | -80.00% | 175 | 16,344 | 34.38% |
| DAL240719C00052500 | 2024-06-14 3:39PM EDT | 2024-07-19 | 0.88 | 0.89 | 0.95 | -0.52 | -37.14% | 2,255 | 7,770 | 38.04% |
| DAL240816C00052500 | 2024-06-14 3:24PM EDT | 2024-08-16 | 1.41 | 1.42 | 1.46 | -0.55 | -28.06% | 236 | 749 | 35.52% |
| DAL240920C00052500 | 2024-06-14 3:33PM EDT | 2024-09-20 | 2.03 | 2.01 | 2.07 | -0.59 | -22.52% | 488 | 6,280 | 34.99% |
| DAL241220C00052500 | 2024-06-14 11:28AM EDT | 2024-12-20 | 3.25 | 3.45 | 3.60 | -0.75 | -18.75% | 46 | 784 | 36.43% |
| DAL250117C00052500 | 2024-06-14 1:06PM EDT | 2025-01-17 | 3.91 | 3.90 | 4.05 | -0.89 | -18.54% | 34 | 6,842 | 37.02% |
| DAL250321C00052500 | 2024-06-12 11:56AM EDT | 2025-03-21 | 5.55 | 2.53 | 4.75 | 0.00 | - | 10 | 23 | 36.72% |
| DAL250620C00052500 | 2024-06-14 3:43PM EDT | 2025-06-20 | 5.60 | 5.60 | 5.75 | -1.28 | -18.60% | 98 | 4,152 | 37.01% |
| DAL251219C00052500 | 2024-06-10 11:02AM EDT | 2025-12-19 | 8.38 | 7.20 | 7.45 | 0.00 | - | 2 | 190 | 37.42% |
| DAL260116C00052500 | 2024-06-14 10:39AM EDT | 2026-01-16 | 6.98 | 7.50 | 7.75 | -1.67 | -19.31% | 1 | 47 | 37.73% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621P00052500 | 2024-06-14 2:05PM EDT | 2024-06-21 | 3.82 | 3.75 | 3.90 | +0.90 | +30.82% | 19 | 3,002 | 40.43% |
| DAL240719P00052500 | 2024-06-14 3:56PM EDT | 2024-07-19 | 4.56 | 3.60 | 4.85 | +1.11 | +32.17% | 12 | 8,280 | 40.38% |
| DAL240816P00052500 | 2024-06-14 10:13AM EDT | 2024-08-16 | 5.42 | 4.85 | 5.00 | +1.38 | +34.16% | 2 | 1,393 | 32.23% |
| DAL240920P00052500 | 2024-06-14 10:14AM EDT | 2024-09-20 | 5.80 | 4.25 | 5.40 | +1.19 | +25.81% | 9 | 917 | 30.23% |
| DAL241220P00052500 | 2024-06-14 3:26PM EDT | 2024-12-20 | 6.30 | 5.35 | 6.40 | +0.95 | +17.76% | 38 | 62 | 29.30% |
| DAL250117P00052500 | 2024-06-14 10:30AM EDT | 2025-01-17 | 7.00 | 6.40 | 6.60 | +1.35 | +23.89% | 1 | 712 | 28.71% |
| DAL250321P00052500 | 2024-06-13 9:30AM EDT | 2025-03-21 | 6.00 | 5.85 | 7.05 | 0.00 | - | 1 | 111 | 27.98% |
| DAL250620P00052500 | 2024-06-06 9:59AM EDT | 2025-06-20 | 7.65 | 6.80 | 7.65 | +1.35 | +21.43% | 60 | 1,096 | 27.42% |
| DAL251219P00052500 | 2024-05-15 1:45PM EDT | 2025-12-19 | 6.83 | 6.35 | 8.60 | 0.00 | - | 1 | 23 | 26.45% |
| DAL260116P00052500 | 2024-06-13 10:52AM EDT | 2026-01-16 | 8.08 | 7.80 | 8.70 | 0.00 | - | 18 | 295 | 26.22% |
© 2024 Yahoo. All rights reserved.