DAL - Delta Air Lines, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616C00015000 | 2023-06-08 11:47AM EDT | 15.00 | 24.00 | 24.15 | 24.40 | 0.00 | - | 2 | 248 | 359.38% |
| DAL230616C00016000 | 2023-05-25 11:54AM EDT | 16.00 | 19.30 | 23.15 | 23.50 | 0.00 | - | 1 | 23 | 290.63% |
| DAL230616C00017000 | 2023-06-07 1:50PM EDT | 17.00 | 20.80 | 22.20 | 22.40 | 0.00 | - | 5 | 24 | 246.88% |
| DAL230616C00018000 | 2023-05-31 1:40PM EDT | 18.00 | 18.20 | 21.20 | 21.40 | 0.00 | - | 11 | 23 | 231.25% |
| DAL230616C00019000 | 2023-05-30 10:06AM EDT | 19.00 | 17.50 | 20.20 | 20.45 | 0.00 | - | 1 | 38 | 239.06% |
| DAL230616C00020000 | 2023-06-09 3:36PM EDT | 20.00 | 19.42 | 19.20 | 19.40 | +2.74 | +16.43% | 9 | 268 | 201.56% |
| DAL230616C00021000 | 2023-06-08 10:03AM EDT | 21.00 | 17.75 | 18.15 | 18.45 | 0.00 | - | 3 | 90 | 187.50% |
| DAL230616C00022000 | 2023-06-07 9:47AM EDT | 22.00 | 15.80 | 17.15 | 17.50 | 0.00 | - | 2 | 32 | 195.31% |
| DAL230616C00023000 | 2023-06-07 9:47AM EDT | 23.00 | 14.80 | 16.20 | 16.45 | 0.00 | - | 2 | 227 | 181.25% |
| DAL230616C00024000 | 2023-06-08 11:00AM EDT | 24.00 | 14.95 | 15.20 | 15.45 | 0.00 | - | 1 | 53 | 168.75% |
| DAL230616C00025000 | 2023-06-09 10:44AM EDT | 25.00 | 14.80 | 14.20 | 14.45 | +0.68 | +4.82% | 1 | 318 | 156.25% |
| DAL230616C00026000 | 2023-06-08 10:40AM EDT | 26.00 | 13.15 | 13.10 | 13.45 | 0.00 | - | 5 | 63 | 182.03% |
| DAL230616C00027000 | 2023-06-08 10:08AM EDT | 27.00 | 11.60 | 12.20 | 12.45 | 0.00 | - | 6 | 69 | 132.81% |
| DAL230616C00028000 | 2023-06-07 2:56PM EDT | 28.00 | 10.10 | 11.20 | 11.45 | 0.00 | - | 3 | 310 | 121.09% |
| DAL230616C00029000 | 2023-06-09 3:34PM EDT | 29.00 | 10.35 | 10.20 | 10.45 | +0.20 | +1.97% | 3 | 340 | 110.16% |
| DAL230616C00030000 | 2023-06-09 12:17PM EDT | 30.00 | 9.80 | 9.20 | 9.45 | +0.71 | +7.81% | 4 | 1,373 | 99.22% |
| DAL230616C00030500 | 2023-06-07 11:07AM EDT | 30.50 | 7.50 | 8.65 | 8.95 | 0.00 | - | 1 | 56 | 82.81% |
| DAL230616C00031000 | 2023-06-09 11:59AM EDT | 31.00 | 8.80 | 8.20 | 8.45 | +2.55 | +40.80% | 5 | 290 | 89.06% |
| DAL230616C00031500 | 2023-05-30 11:20AM EDT | 31.50 | 4.95 | 7.65 | 7.90 | 0.00 | - | - | 2 | 100.78% |
| DAL230616C00032000 | 2023-06-08 3:17PM EDT | 32.00 | 7.50 | 7.25 | 7.45 | +0.37 | +5.19% | 1 | 940 | 85.16% |
| DAL230616C00032500 | 2023-06-08 9:41AM EDT | 32.50 | 5.95 | 6.70 | 6.95 | 0.00 | - | 5 | 11 | 73.44% |
| DAL230616C00033000 | 2023-06-09 3:56PM EDT | 33.00 | 6.35 | 6.30 | 6.45 | +0.25 | +4.10% | 270 | 5,642 | 79.30% |
| DAL230616C00033500 | 2023-06-07 1:47PM EDT | 33.50 | 6.08 | 5.75 | 6.00 | +1.68 | +38.18% | 2 | 39 | 73.83% |
| DAL230616C00034000 | 2023-06-09 3:17PM EDT | 34.00 | 5.44 | 5.25 | 5.45 | +0.31 | +6.04% | 30 | 4,209 | 64.06% |
| DAL230616C00034500 | 2023-06-09 3:47PM EDT | 34.50 | 5.00 | 4.75 | 4.95 | +0.35 | +7.53% | 6 | 104 | 58.59% |
| DAL230616C00035000 | 2023-06-09 3:52PM EDT | 35.00 | 4.45 | 4.30 | 4.45 | +0.37 | +9.07% | 9,054 | 16,421 | 57.23% |
| DAL230616C00035500 | 2023-06-09 3:58PM EDT | 35.50 | 3.90 | 3.80 | 4.00 | +0.19 | +5.12% | 39 | 919 | 54.69% |
| DAL230616C00036000 | 2023-06-09 3:44PM EDT | 36.00 | 3.52 | 3.30 | 3.45 | +0.31 | +9.66% | 148 | 4,021 | 54.10% |
| DAL230616C00036500 | 2023-06-09 3:51PM EDT | 36.50 | 2.99 | 2.84 | 3.05 | +0.36 | +13.69% | 24 | 425 | 55.96% |
| DAL230616C00037000 | 2023-06-09 3:52PM EDT | 37.00 | 2.50 | 2.37 | 2.50 | +0.32 | +14.68% | 133 | 10,624 | 45.51% |
| DAL230616C00037500 | 2023-06-09 3:59PM EDT | 37.50 | 1.94 | 1.91 | 2.05 | +0.22 | +12.79% | 216 | 2,020 | 41.99% |
| DAL230616C00038000 | 2023-06-09 3:59PM EDT | 38.00 | 1.53 | 1.50 | 1.56 | +0.15 | +10.87% | 340 | 8,214 | 35.25% |
| DAL230616C00038500 | 2023-06-09 3:59PM EDT | 38.50 | 1.15 | 1.10 | 1.17 | +0.17 | +17.35% | 91 | 894 | 33.20% |
| DAL230616C00039000 | 2023-06-09 3:59PM EDT | 39.00 | 0.79 | 0.78 | 0.82 | +0.03 | +3.95% | 420 | 5,890 | 31.06% |
| DAL230616C00039500 | 2023-06-09 3:56PM EDT | 39.50 | 0.55 | 0.52 | 0.56 | +0.05 | +10.00% | 3,235 | 597 | 30.57% |
| DAL230616C00040000 | 2023-06-09 3:59PM EDT | 40.00 | 0.33 | 0.33 | 0.36 | 0.00 | - | 11,892 | 22,502 | 30.08% |
| DAL230616C00041000 | 2023-06-09 3:58PM EDT | 41.00 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 763 | 3,352 | 30.66% |
| DAL230616C00042000 | 2023-06-09 3:51PM EDT | 42.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 386 | 4,358 | 34.38% |
| DAL230616C00043000 | 2023-06-09 3:17PM EDT | 43.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 28 | 3,038 | 38.28% |
| DAL230616C00044000 | 2023-06-09 3:46PM EDT | 44.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 70 | 3,605 | 43.75% |
| DAL230616C00045000 | 2023-06-09 3:49PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 168 | 8,158 | 50.78% |
| DAL230616C00046000 | 2023-06-01 1:20PM EDT | 46.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 1,072 | 53.91% |
| DAL230616C00047000 | 2023-06-08 10:28AM EDT | 47.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 2,689 | 60.16% |
| DAL230616C00050000 | 2023-06-09 2:35PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 54 | 2,447 | 75.00% |
| DAL230616C00055000 | 2023-06-08 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 851 | 87.50% |
| DAL230616C00060000 | 2023-06-08 12:04PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 726 | 115.63% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616P00015000 | 2023-05-17 1:07PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 409 | 262.50% |
| DAL230616P00016000 | 2023-04-12 10:13AM EDT | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 23 | 256.25% |
| DAL230616P00017000 | 2023-05-05 1:06PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 750 | 228.13% |
| DAL230616P00018000 | 2023-05-04 3:57PM EDT | 18.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 40 | 212.50% |
| DAL230616P00019000 | 2023-05-26 11:10AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 61 | 221 | 198.44% |
| DAL230616P00020000 | 2023-06-09 12:38PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,040 | 175.00% |
| DAL230616P00021000 | 2023-05-30 11:50AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 212 | 175.00% |
| DAL230616P00022000 | 2023-06-02 3:50PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 188 | 162.50% |
| DAL230616P00023000 | 2023-06-09 1:52PM EDT | 23.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 652 | 156.25% |
| DAL230616P00024000 | 2023-06-07 1:46PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 716 | 146.88% |
| DAL230616P00025000 | 2023-06-09 1:22PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,888 | 128.13% |
| DAL230616P00026000 | 2023-06-08 3:05PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,017 | 118.75% |
| DAL230616P00027000 | 2023-06-09 2:36PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5,355 | 100.00% |
| DAL230616P00028000 | 2023-06-09 3:33PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 1,844 | 98.44% |
| DAL230616P00029000 | 2023-06-09 11:41AM EDT | 29.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 1,831 | 98.44% |
| DAL230616P00030000 | 2023-06-09 2:35PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 13,395 | 84.38% |
| DAL230616P00030500 | 2023-06-08 9:58AM EDT | 30.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 129 | 79.69% |
| DAL230616P00031000 | 2023-06-09 10:17AM EDT | 31.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 30 | 5,994 | 75.00% |
| DAL230616P00031500 | 2023-06-06 2:07PM EDT | 31.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 283 | 71.09% |
| DAL230616P00032000 | 2023-06-08 10:33AM EDT | 32.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 26 | 4,585 | 69.53% |
| DAL230616P00032500 | 2023-06-09 3:31PM EDT | 32.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 72 | 749 | 64.84% |
| DAL230616P00033000 | 2023-06-09 3:42PM EDT | 33.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 47 | 9,641 | 62.50% |
| DAL230616P00033500 | 2023-06-09 12:01PM EDT | 33.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 20 | 157 | 57.81% |
| DAL230616P00034000 | 2023-06-09 2:47PM EDT | 34.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 64 | 7,544 | 53.13% |
| DAL230616P00034500 | 2023-06-09 1:20PM EDT | 34.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 8 | 2,823 | 50.00% |
| DAL230616P00035000 | 2023-06-09 3:44PM EDT | 35.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 38 | 4,032 | 47.66% |
| DAL230616P00035500 | 2023-06-09 3:17PM EDT | 35.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 60 | 2,132 | 42.97% |
| DAL230616P00036000 | 2023-06-09 3:24PM EDT | 36.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 42 | 11,231 | 39.84% |
| DAL230616P00036500 | 2023-06-09 1:43PM EDT | 36.50 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 52 | 883 | 36.13% |
| DAL230616P00037000 | 2023-06-09 3:48PM EDT | 37.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 412 | 4,903 | 34.38% |
| DAL230616P00037500 | 2023-06-09 3:55PM EDT | 37.50 | 0.12 | 0.11 | 0.13 | -0.07 | -36.84% | 169 | 1,163 | 32.03% |
| DAL230616P00038000 | 2023-06-09 3:57PM EDT | 38.00 | 0.18 | 0.18 | 0.19 | -0.08 | -30.77% | 193 | 2,222 | 29.79% |
| DAL230616P00038500 | 2023-06-09 3:58PM EDT | 38.50 | 0.29 | 0.29 | 0.30 | -0.13 | -30.95% | 1,397 | 1,187 | 28.52% |
| DAL230616P00039000 | 2023-06-09 3:58PM EDT | 39.00 | 0.46 | 0.45 | 0.48 | -0.12 | -20.69% | 1,589 | 4,232 | 28.22% |
| DAL230616P00039500 | 2023-06-09 3:58PM EDT | 39.50 | 0.68 | 0.69 | 0.72 | -0.21 | -23.60% | 709 | 192 | 27.74% |
| DAL230616P00040000 | 2023-06-09 3:59PM EDT | 40.00 | 1.00 | 0.98 | 1.03 | -0.16 | -13.79% | 3,232 | 5,169 | 27.54% |
| DAL230616P00041000 | 2023-06-09 2:36PM EDT | 41.00 | 1.61 | 1.75 | 1.89 | -0.49 | -23.33% | 9 | 140 | 32.81% |
| DAL230616P00042000 | 2023-06-09 1:49PM EDT | 42.00 | 2.45 | 2.66 | 2.81 | -0.55 | -18.33% | 7 | 13 | 36.72% |
| DAL230616P00043000 | 2023-06-09 2:09PM EDT | 43.00 | 3.40 | 3.60 | 3.85 | -0.50 | -12.82% | 6 | 82 | 50.20% |
| DAL230616P00044000 | 2023-06-09 9:46AM EDT | 44.00 | 4.40 | 4.60 | 4.80 | -0.65 | -12.87% | 8 | 6 | 52.93% |
| DAL230616P00045000 | 2023-06-08 3:51PM EDT | 45.00 | 5.95 | 5.60 | 5.85 | 0.00 | - | 15 | 15 | 67.77% |
| DAL230616P00046000 | 2023-06-09 9:48AM EDT | 46.00 | 6.35 | 6.60 | 6.85 | -2.60 | -29.05% | 3 | 0 | 75.78% |
| DAL230616P00047000 | 2023-06-08 10:29AM EDT | 47.00 | 7.40 | 7.60 | 7.85 | -0.70 | -8.64% | 1 | 1 | 50.00% |
| DAL230616P00050000 | 2023-06-08 9:49AM EDT | 50.00 | 10.40 | 10.60 | 10.85 | -1.05 | -9.17% | 1 | 0 | 65.63% |
| DAL230616P00055000 | 2023-05-25 11:16AM EDT | 55.00 | 19.65 | 15.60 | 15.80 | 0.00 | - | 1 | 0 | 125.39% |
| DAL230616P00060000 | 2023-05-26 11:45AM EDT | 60.00 | 24.05 | 20.60 | 20.85 | 0.00 | - | 3 | 0 | 106.25% |
© 2023 Yahoo. All rights reserved.