Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DAL240426C00055000 | 2024-04-19 2:00PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 208 | 577 | 51.95% |
DAL240503C00055000 | 2024-04-12 3:37PM EDT | 2024-05-03 | 0.08 | 0.03 | 0.07 | 0.00 | - | 12 | 124 | 42.58% |
DAL240510C00055000 | 2024-04-18 10:43AM EDT | 2024-05-10 | 0.14 | 0.05 | 0.10 | 0.00 | - | 50 | 141 | 37.31% |
DAL240517C00055000 | 2024-04-19 2:53PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.16 | -0.03 | -17.65% | 121 | 15,765 | 35.74% |
DAL240524C00055000 | 2024-04-18 2:40PM EDT | 2024-05-24 | 0.23 | 0.16 | 0.20 | 0.00 | - | 6 | 564 | 33.69% |
DAL240531C00055000 | 2024-04-19 3:56PM EDT | 2024-05-31 | 0.25 | 0.21 | 0.25 | -0.11 | -30.56% | 1 | 9 | 32.57% |
DAL240621C00055000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 0.44 | 0.43 | 0.46 | -0.05 | -10.20% | 70 | 11,482 | 31.69% |
DAL240920C00055000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 1.58 | 1.54 | 1.59 | -0.10 | -5.95% | 150 | 9,098 | 32.68% |
DAL250117C00055000 | 2024-04-19 1:48PM EDT | 2025-01-17 | 3.27 | 3.05 | 3.15 | -0.01 | -0.30% | 18 | 3,076 | 35.03% |
DAL250620C00055000 | 2024-04-19 9:37AM EDT | 2025-06-20 | 5.15 | 4.60 | 4.75 | -0.15 | -2.83% | 21 | 733 | 36.05% |
DAL251219C00055000 | 2024-04-19 3:58PM EDT | 2025-12-19 | 6.35 | 6.20 | 6.50 | -0.70 | -9.93% | 2 | 208 | 37.38% |
DAL260116C00055000 | 2024-04-19 12:40PM EDT | 2026-01-16 | 6.80 | 6.45 | 6.65 | +0.30 | +4.62% | 30 | 787 | 37.15% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DAL240621P00055000 | 2024-04-10 11:45AM EDT | 2024-06-21 | 6.70 | 6.60 | 9.10 | 0.00 | - | 5 | 16 | 52.30% |
DAL240920P00055000 | 2024-04-19 3:19PM EDT | 2024-09-20 | 8.16 | 8.20 | 8.35 | -0.06 | -0.73% | 1 | 425 | 25.88% |
DAL250117P00055000 | 2024-04-17 10:10AM EDT | 2025-01-17 | 9.00 | 9.00 | 9.20 | 0.00 | - | 10 | 227 | 25.86% |
DAL250620P00055000 | 2024-04-01 10:51AM EDT | 2025-06-20 | 9.35 | 9.75 | 9.95 | 0.00 | - | 74 | 134 | 24.76% |
DAL251219P00055000 | 2024-04-02 9:48AM EDT | 2025-12-19 | 10.95 | 10.55 | 11.60 | 0.00 | - | - | 1 | 27.81% |
DAL260116P00055000 | 2024-04-15 9:44AM EDT | 2026-01-16 | 10.80 | 10.65 | 10.90 | 0.00 | - | 1 | 32 | 24.30% |