Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517C00060000 | 2024-05-07 1:41PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 50 | 258 | 39.45% |
| DAL240524C00060000 | 2024-05-06 3:09PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.25 | 0.00 | - | 200 | 285 | 47.17% |
| DAL240531C00060000 | 2024-05-07 3:09PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.91 | -0.36 | -83.72% | 208 | 100 | 60.21% |
| DAL240607C00060000 | 2024-05-07 1:34PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 10 | 53 | 30.27% |
| DAL240621C00060000 | 2024-05-07 3:46PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.26 | -0.06 | -18.75% | 57 | 8,895 | 29.79% |
| DAL240920C00060000 | 2024-05-07 2:58PM EDT | 2024-09-20 | 1.53 | 1.51 | 1.56 | -0.19 | -11.05% | 64 | 3,376 | 32.23% |
| DAL241220C00060000 | 2024-05-07 12:10PM EDT | 2024-12-20 | 2.85 | 2.90 | 2.96 | -0.25 | -8.06% | 27 | 242 | 34.53% |
| DAL250117C00060000 | 2024-05-07 3:02PM EDT | 2025-01-17 | 3.30 | 3.30 | 3.40 | -0.30 | -8.33% | 110 | 3,424 | 35.27% |
| DAL250620C00060000 | 2024-05-07 3:47PM EDT | 2025-06-20 | 5.05 | 5.00 | 5.10 | +0.25 | +5.21% | 49 | 1,116 | 35.81% |
| DAL251219C00060000 | 2024-05-06 3:27PM EDT | 2025-12-19 | 7.00 | 6.70 | 6.95 | 0.00 | - | 7 | 690 | 36.83% |
| DAL260116C00060000 | 2024-05-07 3:39PM EDT | 2026-01-16 | 7.15 | 7.00 | 7.25 | -0.15 | -2.05% | 22 | 299 | 37.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00060000 | 2024-04-12 9:49AM EDT | 2024-05-10 | 13.30 | 7.60 | 7.75 | 0.00 | - | 10 | 0 | 0.00% |
| DAL240517P00060000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 10.20 | 7.65 | 9.20 | 0.00 | - | 1 | 11 | 79.20% |
| DAL240621P00060000 | 2024-05-07 9:45AM EDT | 2024-06-21 | 7.72 | 7.70 | 7.90 | -4.48 | -36.72% | 7 | 0 | 23.93% |
| DAL240920P00060000 | 2024-05-03 9:54AM EDT | 2024-09-20 | 9.20 | 7.65 | 8.60 | 0.00 | - | 3 | 180 | 24.51% |
| DAL250117P00060000 | 2024-05-03 11:27AM EDT | 2025-01-17 | 10.60 | 9.40 | 9.60 | 0.00 | - | 15 | 243 | 25.22% |
| DAL250620P00060000 | 2024-04-11 10:09AM EDT | 2025-06-20 | 14.05 | 10.25 | 12.55 | 0.00 | - | 1 | 64 | 34.23% |
| DAL251219P00060000 | 2024-01-25 1:35PM EDT | 2025-12-19 | 20.55 | 18.25 | 19.20 | 0.00 | - | 2 | 3 | 51.88% |
| DAL260116P00060000 | 2024-04-09 2:56PM EDT | 2026-01-16 | 11.30 | 11.30 | 11.55 | -3.70 | -24.67% | 6 | 34 | 24.05% |
© 2024 Yahoo. All rights reserved.