DAL - Delta Air Lines, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:23.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616C00023000 | 2023-06-07 9:47AM EDT | 2023-06-16 | 14.80 | 16.20 | 16.45 | 0.00 | - | 2 | 227 | 181.25% |
| DAL230623C00023000 | 2023-05-30 9:31AM EDT | 2023-06-23 | 13.35 | 16.10 | 16.45 | 0.00 | - | - | 11 | 160.55% |
| DAL230721C00023000 | 2023-05-31 12:52PM EDT | 2023-07-21 | 13.25 | 16.25 | 16.70 | 0.00 | - | 2 | 6 | 95.12% |
| DAL230915C00023000 | 2023-05-24 12:22PM EDT | 2023-09-15 | 12.30 | 16.50 | 16.95 | 0.00 | - | 2 | 40 | 75.00% |
| DAL231215C00023000 | 2023-05-31 1:45PM EDT | 2023-12-15 | 14.25 | 17.10 | 17.35 | 0.00 | - | 1 | 9 | 66.75% |
| DAL240119C00023000 | 2023-06-07 10:53AM EDT | 2024-01-19 | 15.81 | 17.30 | 17.60 | 0.00 | - | 50 | 128 | 65.70% |
| DAL240621C00023000 | 2023-06-08 12:34PM EDT | 2024-06-21 | 18.00 | 18.15 | 18.55 | 0.00 | - | 1 | 28 | 62.48% |
| DAL250117C00023000 | 2023-05-01 9:36AM EDT | 2025-01-17 | 14.80 | 16.50 | 16.90 | 0.00 | - | 1 | 13 | 33.37% |
| DAL250620C00023000 | 2023-04-24 12:37PM EDT | 2025-06-20 | 15.00 | 15.90 | 16.35 | 0.00 | - | 10 | 120 | 18.65% |
| DAL251219C00023000 | 2023-06-02 10:36AM EDT | 2025-12-19 | 18.35 | 19.90 | 20.95 | 0.00 | - | 10 | 24 | 55.05% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616P00023000 | 2023-06-09 1:52PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 652 | 156.25% |
| DAL230623P00023000 | 2023-05-15 11:28AM EDT | 2023-06-23 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 100 | 110.94% |
| DAL230630P00023000 | 2023-06-06 3:55PM EDT | 2023-06-30 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 23 | 90.63% |
| DAL230721P00023000 | 2023-06-02 10:22AM EDT | 2023-07-21 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 72 | 68.75% |
| DAL230915P00023000 | 2023-06-09 3:45PM EDT | 2023-09-15 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 2 | 531 | 53.52% |
| DAL231215P00023000 | 2023-06-02 10:46AM EDT | 2023-12-15 | 0.41 | 0.08 | 0.28 | 0.00 | - | 1 | 9 | 48.44% |
| DAL240119P00023000 | 2023-06-06 3:10PM EDT | 2024-01-19 | 0.45 | 0.33 | 0.37 | 0.00 | - | 7 | 1,607 | 47.46% |
| DAL240621P00023000 | 2023-05-31 12:43PM EDT | 2024-06-21 | 1.11 | 0.71 | 0.76 | 0.00 | - | 5 | 15 | 44.19% |
| DAL250117P00023000 | 2023-06-08 11:53AM EDT | 2025-01-17 | 1.34 | 1.26 | 1.36 | 0.00 | - | 1 | 663 | 42.73% |
| DAL250620P00023000 | 2023-05-31 12:07PM EDT | 2025-06-20 | 2.05 | 1.54 | 1.66 | 0.00 | - | 2 | 251 | 40.92% |
| DAL251219P00023000 | 2023-05-30 2:54PM EDT | 2025-12-19 | 2.21 | 1.81 | 1.99 | 0.00 | - | 12 | 79 | 39.36% |
© 2023 Yahoo. All rights reserved.