Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DAL240405C00047000 | 2024-03-28 3:50PM EDT | 2024-04-05 | 1.15 | 1.15 | 1.34 | +0.20 | +21.05% | 443 | 4,888 | 29.79% |
DAL240412C00047000 | 2024-03-28 3:49PM EDT | 2024-04-12 | 1.89 | 1.85 | 1.92 | +0.26 | +15.95% | 1,261 | 314 | 37.65% |
DAL240419C00047000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 2.04 | 2.07 | 2.11 | +0.18 | +9.68% | 485 | 2,978 | 35.25% |
DAL240426C00047000 | 2024-03-28 1:29PM EDT | 2024-04-26 | 2.32 | 1.86 | 2.57 | +0.27 | +13.17% | 12 | 78 | 39.50% |
DAL240503C00047000 | 2024-03-28 3:39PM EDT | 2024-05-03 | 2.46 | 2.29 | 3.40 | +0.18 | +7.89% | 65 | 24 | 49.61% |
DAL240517C00047000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 2.79 | 2.79 | 2.82 | +0.18 | +6.90% | 96 | 14,845 | 33.69% |
DAL240621C00047000 | 2024-03-28 3:55PM EDT | 2024-06-21 | 3.52 | 3.45 | 3.55 | +0.27 | +8.31% | 1,337 | 4,861 | 33.94% |
DAL240920C00047000 | 2024-03-28 3:47PM EDT | 2024-09-20 | 4.93 | 4.95 | 5.05 | +0.28 | +6.02% | 21 | 612 | 35.10% |
DAL250117C00047000 | 2024-03-28 1:36PM EDT | 2025-01-17 | 6.79 | 6.65 | 6.80 | +0.51 | +8.12% | 10 | 2,300 | 37.53% |
DAL250620C00047000 | 2024-03-27 11:14AM EDT | 2025-06-20 | 7.35 | 6.25 | 9.10 | 0.00 | - | 1 | 554 | 41.60% |
DAL251219C00047000 | 2024-03-27 11:31AM EDT | 2025-12-19 | 9.07 | 7.70 | 10.45 | 0.00 | - | 2 | 369 | 40.69% |
DAL260116C00047000 | 2024-03-28 1:02PM EDT | 2026-01-16 | 10.15 | 9.60 | 10.20 | +2.10 | +26.09% | 21 | 81 | 38.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DAL240405P00047000 | 2024-03-28 3:18PM EDT | 2024-04-05 | 0.33 | 0.28 | 0.30 | -0.19 | -36.54% | 662 | 282 | 22.95% |
DAL240412P00047000 | 2024-03-28 2:36PM EDT | 2024-04-12 | 1.00 | 0.88 | 0.94 | -0.14 | -12.28% | 109 | 1,024 | 34.67% |
DAL240419P00047000 | 2024-03-28 3:34PM EDT | 2024-04-19 | 1.08 | 1.08 | 1.12 | -0.28 | -20.59% | 7,014 | 7,020 | 32.62% |
DAL240426P00047000 | 2024-03-28 3:52PM EDT | 2024-04-26 | 1.22 | 1.16 | 1.25 | -0.44 | -26.51% | 525 | 414 | 30.91% |
DAL240503P00047000 | 2024-03-28 3:39PM EDT | 2024-05-03 | 1.47 | 1.20 | 1.49 | -0.23 | -13.53% | 9 | 21 | 31.89% |
DAL240517P00047000 | 2024-03-28 2:22PM EDT | 2024-05-17 | 1.70 | 1.70 | 1.74 | -0.37 | -17.87% | 1,612 | 149 | 30.66% |
DAL240621P00047000 | 2024-03-28 3:55PM EDT | 2024-06-21 | 2.18 | 2.16 | 2.21 | -0.32 | -12.80% | 383 | 2,137 | 28.74% |
DAL240920P00047000 | 2024-03-28 11:56AM EDT | 2024-09-20 | 3.20 | 3.15 | 3.30 | -0.60 | -15.79% | 162 | 86 | 28.36% |
DAL250117P00047000 | 2024-03-28 2:28PM EDT | 2025-01-17 | 4.40 | 4.30 | 4.40 | -0.24 | -5.17% | 24 | 1,478 | 28.43% |
DAL250620P00047000 | 2024-03-27 9:57AM EDT | 2025-06-20 | 5.95 | 3.35 | 6.05 | 0.00 | - | 5 | 136 | 31.02% |
DAL251219P00047000 | 2024-01-29 3:07PM EDT | 2025-12-19 | 9.80 | 7.30 | 8.55 | 0.00 | - | 2 | 61 | 36.45% |
DAL260116P00047000 | 2024-03-28 2:46PM EDT | 2026-01-16 | 6.50 | 6.35 | 7.05 | -2.05 | -23.98% | 100 | 103 | 29.61% |