Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:50.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426C00050000 | 2024-04-26 1:36PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | -0.30 | -90.91% | 451 | 2,541 | 15.43% |
| DAL240503C00050000 | 2024-04-26 1:34PM EDT | 2024-05-03 | 0.70 | 0.66 | 0.70 | -0.24 | -25.53% | 393 | 1,147 | 30.47% |
| DAL240510C00050000 | 2024-04-26 1:34PM EDT | 2024-05-10 | 1.07 | 1.02 | 1.06 | -0.19 | -15.08% | 331 | 13,633 | 31.35% |
| DAL240517C00050000 | 2024-04-26 1:39PM EDT | 2024-05-17 | 1.31 | 1.29 | 1.30 | -0.22 | -14.38% | 590 | 39,200 | 30.81% |
| DAL240524C00050000 | 2024-04-26 1:05PM EDT | 2024-05-24 | 1.48 | 1.52 | 1.57 | -0.27 | -15.43% | 18 | 235 | 31.69% |
| DAL240531C00050000 | 2024-04-26 1:04PM EDT | 2024-05-31 | 1.65 | 1.69 | 1.76 | +0.15 | +10.00% | 8 | 72 | 31.52% |
| DAL240621C00050000 | 2024-04-26 1:22PM EDT | 2024-06-21 | 2.25 | 2.24 | 2.26 | -0.24 | -9.64% | 170 | 26,830 | 31.45% |
| DAL240920C00050000 | 2024-04-26 1:22PM EDT | 2024-09-20 | 4.10 | 4.05 | 4.20 | -0.15 | -3.53% | 47 | 8,938 | 34.92% |
| DAL241220C00050000 | 2024-04-25 3:09PM EDT | 2024-12-20 | 5.55 | 5.55 | 5.60 | 0.00 | - | 2 | 17 | 36.27% |
| DAL250117C00050000 | 2024-04-26 1:24PM EDT | 2025-01-17 | 6.00 | 5.95 | 6.10 | -0.05 | -0.83% | 5 | 6,079 | 37.29% |
| DAL250620C00050000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 7.75 | 7.65 | 7.80 | +0.28 | +3.75% | 4 | 1,281 | 37.80% |
| DAL251219C00050000 | 2024-04-25 3:08PM EDT | 2025-12-19 | 9.37 | 9.00 | 9.55 | 0.00 | - | 1 | 930 | 38.61% |
| DAL260116C00050000 | 2024-04-25 3:27PM EDT | 2026-01-16 | 10.00 | 9.65 | 9.80 | 0.00 | - | 15 | 733 | 38.73% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240426P00050000 | 2024-04-26 1:27PM EDT | 2024-04-26 | 0.24 | 0.41 | 0.44 | -0.17 | -41.46% | 118 | 794 | 12.50% |
| DAL240503P00050000 | 2024-04-26 1:34PM EDT | 2024-05-03 | 1.01 | 1.02 | 1.04 | 0.00 | - | 150 | 98 | 27.54% |
| DAL240510P00050000 | 2024-04-26 12:38PM EDT | 2024-05-10 | 1.45 | 1.35 | 1.40 | -0.14 | -8.81% | 38 | 48 | 29.20% |
| DAL240517P00050000 | 2024-04-26 1:00PM EDT | 2024-05-17 | 1.75 | 1.65 | 1.71 | +0.15 | +9.37% | 38 | 620 | 30.52% |
| DAL240524P00050000 | 2024-04-26 11:17AM EDT | 2024-05-24 | 2.06 | 1.82 | 1.85 | -0.75 | -26.69% | 31 | 11 | 29.10% |
| DAL240621P00050000 | 2024-04-26 1:21PM EDT | 2024-06-21 | 2.44 | 2.38 | 2.41 | +0.16 | +7.02% | 164 | 3,503 | 27.93% |
| DAL240920P00050000 | 2024-04-26 12:19PM EDT | 2024-09-20 | 3.81 | 3.65 | 3.80 | -0.32 | -7.75% | 6 | 2,678 | 28.38% |
| DAL250117P00050000 | 2024-04-25 3:02PM EDT | 2025-01-17 | 5.09 | 4.90 | 5.00 | 0.00 | - | 25 | 1,333 | 28.25% |
| DAL250620P00050000 | 2024-04-23 3:18PM EDT | 2025-06-20 | 6.10 | 5.90 | 6.00 | 0.00 | - | 49 | 1,568 | 27.23% |
| DAL251219P00050000 | 2024-04-26 11:41AM EDT | 2025-12-19 | 7.00 | 6.80 | 6.95 | -1.95 | -21.79% | 10 | 107 | 26.53% |
| DAL260116P00050000 | 2024-04-24 9:53AM EDT | 2026-01-16 | 7.37 | 7.00 | 7.15 | 0.00 | - | 1 | 400 | 26.71% |
© 2024 Yahoo. All rights reserved.