Delta Air Lines, Inc. (DAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:55.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531C00055000 | 2024-05-28 1:58PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| DAL240607C00055000 | 2024-05-28 3:14PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DAL240614C00055000 | 2024-05-28 3:44PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| DAL240621C00055000 | 2024-05-28 3:58PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,322 | 0 | 6.25% |
| DAL240628C00055000 | 2024-05-28 1:11PM EDT | 2024-06-28 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DAL240705C00055000 | 2024-05-28 2:12PM EDT | 2024-07-05 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DAL240719C00055000 | 2024-05-28 3:53PM EDT | 2024-07-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 6.25% |
| DAL240816C00055000 | 2024-05-28 3:54PM EDT | 2024-08-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,033 | 0 | 6.25% |
| DAL240920C00055000 | 2024-05-28 3:51PM EDT | 2024-09-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 875 | 0 | 3.13% |
| DAL241220C00055000 | 2024-05-28 2:25PM EDT | 2024-12-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DAL250117C00055000 | 2024-05-28 3:06PM EDT | 2025-01-17 | 3.79 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| DAL250321C00055000 | 2024-05-24 11:51AM EDT | 2025-03-21 | 5.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DAL250620C00055000 | 2024-05-28 11:37AM EDT | 2025-06-20 | 5.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DAL251219C00055000 | 2024-05-28 10:10AM EDT | 2025-12-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| DAL260116C00055000 | 2024-05-24 10:48AM EDT | 2026-01-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531P00055000 | 2024-05-28 3:07PM EDT | 2024-05-31 | 4.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DAL240607P00055000 | 2024-05-17 12:11PM EDT | 2024-06-07 | 2.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DAL240614P00055000 | 2024-05-23 11:45AM EDT | 2024-06-14 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240621P00055000 | 2024-05-28 3:42PM EDT | 2024-06-21 | 4.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DAL240628P00055000 | 2024-05-24 1:59PM EDT | 2024-06-28 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240719P00055000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| DAL240816P00055000 | 2024-05-22 3:00PM EDT | 2024-08-16 | 4.86 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| DAL240920P00055000 | 2024-05-24 11:35AM EDT | 2024-09-20 | 5.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DAL241220P00055000 | 2024-05-23 9:51AM EDT | 2024-12-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DAL250117P00055000 | 2024-05-28 3:41PM EDT | 2025-01-17 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL250321P00055000 | 2024-05-16 9:51AM EDT | 2025-03-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DAL250620P00055000 | 2024-05-24 2:46PM EDT | 2025-06-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DAL251219P00055000 | 2024-05-24 2:47PM EDT | 2025-12-19 | 8.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DAL260116P00055000 | 2024-05-21 10:58AM EDT | 2026-01-16 | 8.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.