Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426C00055000 | 2024-04-19 2:00PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.50 | 0.00 | - | 208 | 581 | 116.99% |
| DAL240503C00055000 | 2024-04-24 3:27PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.24 | -0.04 | -57.14% | 2 | 189 | 53.71% |
| DAL240510C00055000 | 2024-04-24 12:06PM EDT | 2024-05-10 | 0.06 | 0.02 | 0.08 | -0.04 | -40.00% | 10 | 141 | 37.89% |
| DAL240517C00055000 | 2024-04-24 12:23PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.11 | -0.08 | -47.06% | 472 | 14,639 | 33.99% |
| DAL240524C00055000 | 2024-04-23 12:40PM EDT | 2024-05-24 | 0.25 | 0.10 | 0.14 | 0.00 | - | 2 | 566 | 31.54% |
| DAL240531C00055000 | 2024-04-24 11:34AM EDT | 2024-05-31 | 0.17 | 0.14 | 0.18 | -0.18 | -51.43% | 1 | 12 | 30.23% |
| DAL240621C00055000 | 2024-04-24 2:10PM EDT | 2024-06-21 | 0.36 | 0.35 | 0.59 | -0.33 | -47.83% | 184 | 11,659 | 34.23% |
| DAL240920C00055000 | 2024-04-24 3:50PM EDT | 2024-09-20 | 1.53 | 1.51 | 1.55 | -0.52 | -25.37% | 1,062 | 9,137 | 31.71% |
| DAL241220C00055000 | 2024-04-24 3:24PM EDT | 2024-12-20 | 2.73 | 2.67 | 2.74 | -0.64 | -18.99% | 9 | 27 | 33.55% |
| DAL250117C00055000 | 2024-04-24 3:50PM EDT | 2025-01-17 | 3.05 | 2.86 | 3.15 | -0.65 | -17.57% | 18 | 3,031 | 34.40% |
| DAL250620C00055000 | 2024-04-24 1:18PM EDT | 2025-06-20 | 4.70 | 4.60 | 4.70 | -0.49 | -9.44% | 1 | 714 | 35.19% |
| DAL251219C00055000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 6.35 | 6.20 | 6.45 | -0.70 | -9.93% | 2 | 223 | 36.57% |
| DAL260116C00055000 | 2024-04-24 1:30PM EDT | 2026-01-16 | 6.55 | 6.55 | 6.65 | -0.95 | -12.67% | 28 | 777 | 36.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426P00055000 | 2024-04-17 12:22PM EDT | 2024-04-26 | 7.60 | 5.00 | 7.85 | 0.00 | - | - | 0 | 168.75% |
| DAL240517P00055000 | 2024-04-18 11:05AM EDT | 2024-05-17 | 6.45 | 6.50 | 7.85 | 0.00 | - | - | 65 | 59.67% |
| DAL240524P00055000 | 2024-04-17 12:08PM EDT | 2024-05-24 | 7.70 | 6.20 | 8.35 | 0.00 | - | - | 10 | 64.16% |
| DAL240621P00055000 | 2024-04-10 11:45AM EDT | 2024-06-21 | 6.70 | 7.10 | 7.30 | 0.00 | - | 5 | 16 | 26.12% |
| DAL240920P00055000 | 2024-04-22 2:28PM EDT | 2024-09-20 | 7.10 | 7.75 | 7.90 | 0.00 | - | 5 | 426 | 24.44% |
| DAL250117P00055000 | 2024-04-23 12:00PM EDT | 2025-01-17 | 7.90 | 8.65 | 8.80 | 0.00 | - | 25 | 239 | 25.06% |
| DAL250620P00055000 | 2024-04-01 10:51AM EDT | 2025-06-20 | 9.35 | 9.40 | 11.25 | 0.00 | - | 74 | 134 | 32.70% |
| DAL251219P00055000 | 2024-04-02 9:48AM EDT | 2025-12-19 | 10.95 | 10.20 | 11.50 | 0.00 | - | - | 1 | 28.38% |
| DAL260116P00055000 | 2024-04-15 9:44AM EDT | 2026-01-16 | 10.80 | 10.25 | 10.50 | 0.00 | - | 1 | 32 | 23.66% |
© 2024 Yahoo. All rights reserved.