Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Strike:47.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426C00047000 | 2024-04-26 2:37PM EDT | 2024-04-26 | 2.70 | 2.75 | 2.82 | -0.07 | -2.53% | 148 | 1,657 | 53.13% |
| DAL240503C00047000 | 2024-04-26 12:47PM EDT | 2024-05-03 | 2.57 | 2.90 | 2.98 | -0.38 | -12.88% | 22 | 536 | 35.25% |
| DAL240510C00047000 | 2024-04-26 2:18PM EDT | 2024-05-10 | 3.00 | 3.10 | 3.20 | -0.20 | -6.25% | 108 | 191 | 34.62% |
| DAL240517C00047000 | 2024-04-26 2:23PM EDT | 2024-05-17 | 3.20 | 3.25 | 3.35 | -0.25 | -7.25% | 88 | 17,484 | 32.86% |
| DAL240524C00047000 | 2024-04-26 1:50PM EDT | 2024-05-24 | 3.41 | 3.45 | 3.60 | +0.36 | +11.80% | 2 | 77 | 34.33% |
| DAL240531C00047000 | 2024-04-26 11:12AM EDT | 2024-05-31 | 3.25 | 3.60 | 3.75 | +0.83 | +34.30% | 2 | 39 | 33.74% |
| DAL240621C00047000 | 2024-04-26 2:31PM EDT | 2024-06-21 | 4.15 | 4.15 | 4.20 | -0.15 | -3.49% | 141 | 7,095 | 33.47% |
| DAL240920C00047000 | 2024-04-26 1:22PM EDT | 2024-09-20 | 5.80 | 5.80 | 5.90 | -0.20 | -3.33% | 5 | 1,530 | 35.45% |
| DAL241220C00047000 | 2024-04-25 10:15AM EDT | 2024-12-20 | 6.20 | 7.25 | 7.75 | 0.00 | - | 2 | 14 | 40.14% |
| DAL250117C00047000 | 2024-04-26 1:19PM EDT | 2025-01-17 | 7.55 | 7.65 | 7.80 | -0.17 | -2.20% | 2 | 2,560 | 38.28% |
| DAL250620C00047000 | 2024-04-25 3:55PM EDT | 2025-06-20 | 9.45 | 9.30 | 9.55 | 0.00 | - | 1 | 662 | 39.18% |
| DAL251219C00047000 | 2024-04-11 2:20PM EDT | 2025-12-19 | 11.00 | 11.00 | 11.90 | +1.15 | +11.68% | 2 | 373 | 42.56% |
| DAL260116C00047000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 11.53 | 11.35 | 11.55 | 0.00 | - | 4 | 614 | 40.17% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426P00047000 | 2024-04-26 12:21PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 6,241 | 50.00% |
| DAL240503P00047000 | 2024-04-26 2:30PM EDT | 2024-05-03 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 127 | 1,117 | 32.62% |
| DAL240510P00047000 | 2024-04-26 2:19PM EDT | 2024-05-10 | 0.32 | 0.28 | 0.30 | -0.04 | -11.11% | 549 | 213 | 31.35% |
| DAL240517P00047000 | 2024-04-26 2:44PM EDT | 2024-05-17 | 0.50 | 0.49 | 0.50 | -0.03 | -5.56% | 750 | 9,689 | 31.79% |
| DAL240524P00047000 | 2024-04-26 12:35PM EDT | 2024-05-24 | 0.74 | 0.62 | 0.67 | -0.44 | -37.29% | 6 | 75 | 31.69% |
| DAL240531P00047000 | 2024-04-26 11:59AM EDT | 2024-05-31 | 0.83 | 0.74 | 0.79 | +0.02 | +2.47% | 7 | 74 | 30.84% |
| DAL240621P00047000 | 2024-04-26 2:31PM EDT | 2024-06-21 | 1.16 | 1.14 | 1.15 | -0.01 | -0.85% | 200 | 6,324 | 29.98% |
| DAL240920P00047000 | 2024-04-26 1:39PM EDT | 2024-09-20 | 2.47 | 2.35 | 2.39 | +0.02 | +0.82% | 9 | 1,723 | 29.52% |
| DAL250117P00047000 | 2024-04-26 9:40AM EDT | 2025-01-17 | 3.60 | 3.55 | 3.60 | -0.15 | -4.00% | 1 | 3,516 | 29.63% |
| DAL250620P00047000 | 2024-04-22 12:11PM EDT | 2025-06-20 | 4.98 | 4.55 | 4.65 | 0.00 | - | 301 | 926 | 28.82% |
| DAL251219P00047000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 6.30 | 5.45 | 5.65 | 0.00 | - | 3 | 200 | 28.24% |
| DAL260116P00047000 | 2024-04-26 2:20PM EDT | 2026-01-16 | 5.55 | 5.65 | 5.75 | -0.70 | -11.20% | 1 | 1,716 | 28.02% |
© 2024 Yahoo. All rights reserved.