Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517C00052500 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.75 | 0.74 | 0.78 | -0.20 | -21.05% | 1,084 | 6,727 | 25.10% |
| DAL240621C00052500 | 2024-05-10 3:52PM EDT | 2024-06-21 | 2.05 | 2.07 | 2.11 | -0.20 | -8.89% | 629 | 17,916 | 28.96% |
| DAL240719C00052500 | 2024-05-10 3:23PM EDT | 2024-07-19 | 2.96 | 3.00 | 3.05 | -0.24 | -7.50% | 151 | 378 | 32.69% |
| DAL240816C00052500 | 2024-05-10 3:05PM EDT | 2024-08-16 | 3.55 | 3.60 | 3.70 | -0.25 | -6.58% | 8 | 27 | 33.64% |
| DAL240920C00052500 | 2024-05-10 2:40PM EDT | 2024-09-20 | 4.25 | 4.30 | 4.40 | -0.25 | -5.56% | 11 | 5,434 | 34.42% |
| DAL241220C00052500 | 2024-05-10 2:26PM EDT | 2024-12-20 | 5.89 | 5.95 | 6.05 | -0.26 | -4.23% | 1 | 394 | 36.65% |
| DAL250117C00052500 | 2024-05-10 2:44PM EDT | 2025-01-17 | 6.35 | 6.40 | 6.55 | -0.26 | -3.93% | 202 | 6,261 | 37.45% |
| DAL250620C00052500 | 2024-05-10 3:34PM EDT | 2025-06-20 | 8.27 | 7.25 | 8.40 | -0.17 | -2.01% | 2 | 4,164 | 38.01% |
| DAL251219C00052500 | 2024-05-10 12:59PM EDT | 2025-12-19 | 9.97 | 10.00 | 10.25 | +0.08 | +0.81% | 7 | 186 | 38.71% |
| DAL260116C00052500 | 2024-05-09 10:07AM EDT | 2026-01-16 | 9.50 | 10.25 | 11.00 | 0.00 | - | 1 | 9 | 40.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517P00052500 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.68 | 0.69 | 0.73 | -0.02 | -2.86% | 689 | 612 | 26.86% |
| DAL240621P00052500 | 2024-05-10 3:49PM EDT | 2024-06-21 | 1.81 | 1.78 | 1.81 | +0.02 | +1.12% | 217 | 3,071 | 26.17% |
| DAL240719P00052500 | 2024-05-10 3:13PM EDT | 2024-07-19 | 2.58 | 2.49 | 2.58 | -0.19 | -6.86% | 40 | 83 | 28.66% |
| DAL240816P00052500 | 2024-05-10 1:35PM EDT | 2024-08-16 | 3.10 | 3.00 | 3.15 | +0.11 | +3.68% | 5 | 20 | 29.49% |
| DAL240920P00052500 | 2024-05-10 10:45AM EDT | 2024-09-20 | 3.60 | 3.45 | 3.55 | +0.15 | +4.35% | 27 | 773 | 28.49% |
| DAL241220P00052500 | 2024-05-10 9:47AM EDT | 2024-12-20 | 4.80 | 4.05 | 4.75 | +0.23 | +5.03% | 11 | 21 | 29.30% |
| DAL250117P00052500 | 2024-05-08 1:01PM EDT | 2025-01-17 | 5.10 | 4.85 | 5.05 | 0.00 | - | 55 | 571 | 29.36% |
| DAL250620P00052500 | 2024-05-08 11:22AM EDT | 2025-06-20 | 6.10 | 5.95 | 6.15 | 0.00 | - | 77 | 1,083 | 28.16% |
| DAL251219P00052500 | 2024-04-29 2:15PM EDT | 2025-12-19 | 7.95 | 5.25 | 7.20 | 0.00 | - | 1 | 12 | 27.41% |
| DAL260116P00052500 | 2024-05-07 9:54AM EDT | 2026-01-16 | 7.20 | 6.30 | 7.35 | 0.00 | - | 9 | 13 | 27.33% |
© 2024 Yahoo. All rights reserved.