Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:40.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240614C00040000 | 2024-06-04 10:21AM EDT | 2024-06-14 | 11.35 | 8.80 | 10.25 | 0.00 | - | 2 | 2 | 176.76% |
| DAL240621C00040000 | 2024-06-10 2:10PM EDT | 2024-06-21 | 10.70 | 9.85 | 11.25 | 0.00 | - | 5 | 3,360 | 124.32% |
| DAL240628C00040000 | 2024-06-05 2:58PM EDT | 2024-06-28 | 11.20 | 8.45 | 10.55 | 0.00 | - | 1 | 1 | 97.17% |
| DAL240705C00040000 | 2024-05-29 11:42AM EDT | 2024-07-05 | 10.54 | 9.95 | 12.15 | 0.00 | - | - | 5 | 99.02% |
| DAL240719C00040000 | 2024-05-31 10:10AM EDT | 2024-07-19 | 11.03 | 10.10 | 10.35 | 0.00 | - | 2 | 49 | 55.71% |
| DAL240816C00040000 | 2024-06-10 3:16PM EDT | 2024-08-16 | 11.22 | 10.35 | 10.50 | 0.00 | - | 1 | 50 | 49.22% |
| DAL240920C00040000 | 2024-06-07 2:13PM EDT | 2024-09-20 | 11.35 | 10.75 | 10.90 | 0.00 | - | 30 | 3,672 | 46.68% |
| DAL241220C00040000 | 2024-05-31 11:44AM EDT | 2024-12-20 | 12.33 | 11.50 | 11.90 | 0.00 | - | 4 | 11 | 44.43% |
| DAL250117C00040000 | 2024-06-06 1:18PM EDT | 2025-01-17 | 12.81 | 12.10 | 12.20 | 0.00 | - | 1 | 5,428 | 44.25% |
| DAL250620C00040000 | 2024-06-07 2:43PM EDT | 2025-06-20 | 14.10 | 12.65 | 13.70 | 0.00 | - | 1 | 308 | 43.87% |
| DAL251219C00040000 | 2024-05-21 10:18AM EDT | 2025-12-19 | 17.15 | 13.05 | 17.40 | 0.00 | - | 1 | 258 | 54.94% |
| DAL260116C00040000 | 2024-06-07 10:39AM EDT | 2026-01-16 | 15.85 | 14.50 | 15.70 | 0.00 | - | 4 | 5,300 | 45.19% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240614P00040000 | 2024-06-07 10:51AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 1,018 | 164.84% |
| DAL240621P00040000 | 2024-06-10 10:59AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 3,462 | 25.00% |
| DAL240628P00040000 | 2024-06-07 11:40AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 10 | 25.00% |
| DAL240712P00040000 | 2024-06-10 10:38AM EDT | 2024-07-12 | 0.03 | 0.01 | 0.45 | 0.00 | - | 8 | 16 | 51.47% |
| DAL240719P00040000 | 2024-06-10 11:09AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.33 | 0.00 | - | 5 | 1,518 | 50.98% |
| DAL240816P00040000 | 2024-06-07 11:48AM EDT | 2024-08-16 | 0.28 | 0.25 | 0.32 | 0.00 | - | 2 | 171 | 38.57% |
| DAL240920P00040000 | 2024-06-10 1:04PM EDT | 2024-09-20 | 0.42 | 0.44 | 0.64 | 0.00 | - | 32 | 6,326 | 38.23% |
| DAL241220P00040000 | 2024-06-10 1:09PM EDT | 2024-12-20 | 1.05 | 1.04 | 1.09 | +0.07 | +7.14% | 1 | 156 | 33.47% |
| DAL250117P00040000 | 2024-06-07 12:14PM EDT | 2025-01-17 | 1.18 | 1.18 | 1.48 | 0.00 | - | 52 | 14,241 | 35.34% |
| DAL250321P00040000 | 2024-05-23 3:33PM EDT | 2025-03-21 | 1.40 | 1.53 | 1.69 | 0.00 | - | 10 | 504 | 33.00% |
| DAL250620P00040000 | 2024-05-31 1:10PM EDT | 2025-06-20 | 2.02 | 1.98 | 2.21 | 0.00 | - | 1 | 1,950 | 32.46% |
| DAL251219P00040000 | 2024-05-17 12:09PM EDT | 2025-12-19 | 2.46 | 2.85 | 3.00 | 0.00 | - | 2 | 631 | 31.06% |
| DAL260116P00040000 | 2024-06-04 1:55PM EDT | 2026-01-16 | 3.05 | 2.69 | 3.90 | 0.00 | - | 36 | 9,130 | 35.00% |
© 2024 Yahoo. All rights reserved.