Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DAL240524C00065000 | 2024-05-16 1:54PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 32 | 1 | 60.94% |
DAL240607C00065000 | 2024-05-09 1:42PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.40 | 0.00 | - | 280 | 69 | 56.06% |
DAL240614C00065000 | 2024-05-09 2:00PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.07 | 0.00 | - | 100 | 51 | 39.65% |
DAL240621C00065000 | 2024-05-17 9:53AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | 0.00 | - | 6 | 1,418 | 33.59% |
DAL240719C00065000 | 2024-05-13 3:13PM EDT | 2024-07-19 | 0.24 | 0.14 | 0.18 | 0.00 | - | 1 | 1 | 31.64% |
DAL240816C00065000 | 2024-05-16 3:53PM EDT | 2024-08-16 | 0.38 | 0.33 | 0.36 | -0.09 | -19.15% | 1 | 20 | 30.86% |
DAL240920C00065000 | 2024-05-17 11:58AM EDT | 2024-09-20 | 0.73 | 0.60 | 0.66 | -0.02 | -2.67% | 10 | 261 | 31.03% |
DAL241220C00065000 | 2024-05-17 2:45PM EDT | 2024-12-20 | 1.62 | 1.52 | 1.63 | -0.27 | -14.29% | 3 | 274 | 32.40% |
DAL250117C00065000 | 2024-05-16 3:05PM EDT | 2025-01-17 | 2.02 | 1.86 | 2.02 | 0.00 | - | 40 | 11,283 | 33.33% |
DAL250620C00065000 | 2024-05-17 10:30AM EDT | 2025-06-20 | 3.60 | 3.30 | 3.45 | +0.10 | +2.86% | 3 | 1,317 | 33.56% |
DAL251219C00065000 | 2024-05-10 12:28PM EDT | 2025-12-19 | 5.15 | 4.70 | 6.25 | 0.00 | - | 22 | 142 | 38.86% |
DAL260116C00065000 | 2024-05-09 1:00PM EDT | 2026-01-16 | 5.58 | 5.20 | 5.40 | 0.00 | - | 8 | 153 | 34.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DAL240524P00065000 | 2024-05-15 9:46AM EDT | 2024-05-24 | 11.50 | 12.40 | 12.55 | 0.00 | - | 7 | 1 | 94.34% |
DAL240621P00065000 | 2024-04-11 9:30AM EDT | 2024-06-21 | 18.25 | 12.20 | 12.60 | 0.00 | - | 1 | 0 | 47.66% |
DAL241220P00065000 | 2024-05-16 12:20PM EDT | 2024-12-20 | 12.50 | 12.60 | 12.85 | 0.00 | - | 1 | 158 | 22.46% |
DAL250117P00065000 | 2024-05-16 1:51PM EDT | 2025-01-17 | 12.80 | 12.75 | 13.65 | 0.00 | - | 1 | 365 | 28.37% |
DAL250620P00065000 | 2024-05-06 11:23AM EDT | 2025-06-20 | 13.80 | 11.70 | 15.95 | 0.00 | - | 1 | 11 | 34.59% |
DAL251219P00065000 | 2023-12-11 2:14PM EDT | 2025-12-19 | 24.55 | 25.50 | 27.40 | 0.00 | - | 1 | 0 | 68.85% |
DAL260116P00065000 | 2024-03-26 11:38AM EDT | 2026-01-16 | 19.40 | 16.15 | 16.40 | 0.00 | - | 1 | 1 | 29.79% |