Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00042000 | 2024-05-08 1:01PM EDT | 2024-05-10 | 10.35 | 8.70 | 10.40 | +1.45 | +16.29% | 4 | 64 | 144.53% |
| DAL240517C00042000 | 2024-05-08 12:10PM EDT | 2024-05-17 | 10.50 | 9.40 | 10.40 | +1.48 | +16.41% | 2 | 595 | 79.10% |
| DAL240524C00042000 | 2024-05-03 11:18AM EDT | 2024-05-24 | 9.03 | 9.65 | 10.40 | 0.00 | - | 2 | 84 | 60.74% |
| DAL240531C00042000 | 2024-04-18 12:43PM EDT | 2024-05-31 | 7.05 | 9.35 | 11.30 | 0.00 | - | - | 19 | 91.02% |
| DAL240607C00042000 | 2024-05-02 12:06PM EDT | 2024-06-07 | 8.77 | 9.35 | 11.50 | 0.00 | - | - | 1 | 85.64% |
| DAL240621C00042000 | 2024-05-08 12:10PM EDT | 2024-06-21 | 10.60 | 10.35 | 10.65 | +0.07 | +0.66% | 8 | 7,367 | 48.34% |
| DAL240920C00042000 | 2024-05-01 12:24PM EDT | 2024-09-20 | 9.20 | 11.55 | 12.75 | 0.00 | - | 7 | 1,142 | 55.57% |
| DAL241220C00042000 | 2024-04-26 10:22AM EDT | 2024-12-20 | 10.55 | 12.40 | 12.75 | 0.00 | - | 1 | 63 | 43.01% |
| DAL250117C00042000 | 2024-05-08 1:40PM EDT | 2025-01-17 | 13.10 | 13.00 | 13.15 | +0.05 | +0.38% | 2 | 8,782 | 43.73% |
| DAL250620C00042000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 12.50 | 12.20 | 15.40 | 0.00 | - | 2 | 1,219 | 47.78% |
| DAL251219C00042000 | 2024-05-06 9:30AM EDT | 2025-12-19 | 15.52 | 15.00 | 16.95 | 0.00 | - | 1 | 1,701 | 47.07% |
| DAL260116C00042000 | 2024-05-08 10:32AM EDT | 2026-01-16 | 16.40 | 16.05 | 16.45 | +0.89 | +5.74% | 2 | 72 | 43.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00042000 | 2024-04-29 9:54AM EDT | 2024-05-10 | 0.02 | 0.00 | 1.00 | 0.00 | - | 7 | 207 | 203.91% |
| DAL240517P00042000 | 2024-05-08 3:36PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.10 | -83.33% | 5 | 3,275 | 59.38% |
| DAL240524P00042000 | 2024-05-08 1:41PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 200 | 152 | 50.00% |
| DAL240531P00042000 | 2024-05-08 12:36PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.05 | -0.23 | -85.19% | 220 | 155 | 43.75% |
| DAL240607P00042000 | 2024-05-07 1:23PM EDT | 2024-06-07 | 0.21 | 0.02 | 0.75 | 0.00 | - | 8 | 32 | 58.89% |
| DAL240614P00042000 | 2024-05-07 1:24PM EDT | 2024-06-14 | 0.04 | 0.04 | 0.75 | 0.00 | - | 8 | 102 | 53.61% |
| DAL240621P00042000 | 2024-05-08 1:42PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.13 | -0.05 | -31.25% | 55 | 2,431 | 37.89% |
| DAL240920P00042000 | 2024-05-08 11:08AM EDT | 2024-09-20 | 0.70 | 0.68 | 0.72 | +0.02 | +2.94% | 1 | 4,608 | 33.91% |
| DAL241220P00042000 | 2024-05-02 9:52AM EDT | 2024-12-20 | 1.70 | 1.33 | 1.37 | 0.00 | - | 19 | 23 | 33.15% |
| DAL250117P00042000 | 2024-05-08 11:38AM EDT | 2025-01-17 | 1.51 | 1.51 | 1.58 | +0.03 | +2.03% | 1 | 4,610 | 33.17% |
| DAL250620P00042000 | 2024-05-08 11:10AM EDT | 2025-06-20 | 2.35 | 2.32 | 2.43 | -0.20 | -7.84% | 10 | 1,245 | 31.81% |
| DAL251219P00042000 | 2024-05-07 11:25AM EDT | 2025-12-19 | 3.18 | 3.05 | 3.35 | 0.00 | - | 1 | 206 | 31.18% |
| DAL260116P00042000 | 2024-05-07 11:39AM EDT | 2026-01-16 | 3.38 | 1.10 | 3.50 | 0.00 | - | 2 | 82 | 31.19% |
© 2024 Yahoo. All rights reserved.