DAL - Delta Air Lines, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:25.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616C00025000 | 2023-06-09 10:44AM EDT | 2023-06-16 | 14.80 | 14.20 | 14.45 | +0.68 | +4.82% | 1 | 318 | 156.25% |
| DAL230721C00025000 | 2023-05-31 3:59PM EDT | 2023-07-21 | 11.64 | 14.35 | 14.65 | 0.00 | - | 20 | 20 | 84.57% |
| DAL230915C00025000 | 2023-06-09 10:53AM EDT | 2023-09-15 | 15.10 | 14.70 | 14.90 | +1.90 | +14.39% | 1 | 358 | 68.12% |
| DAL231215C00025000 | 2023-06-07 11:47AM EDT | 2023-12-15 | 14.22 | 15.25 | 15.50 | 0.00 | - | 1 | 48 | 61.52% |
| DAL240119C00025000 | 2023-06-09 12:18PM EDT | 2024-01-19 | 16.03 | 15.50 | 15.75 | +0.58 | +3.75% | 3 | 812 | 60.77% |
| DAL240621C00025000 | 2023-06-08 2:56PM EDT | 2024-06-21 | 16.50 | 16.45 | 16.70 | 0.00 | - | 1 | 79 | 57.89% |
| DAL250117C00025000 | 2023-06-08 2:59PM EDT | 2025-01-17 | 17.53 | 17.60 | 18.05 | 0.00 | - | 6 | 344 | 56.98% |
| DAL250620C00025000 | 2023-06-07 10:28AM EDT | 2025-06-20 | 17.00 | 18.15 | 18.85 | 0.00 | - | 2 | 49 | 55.58% |
| DAL251219C00025000 | 2023-06-02 10:34AM EDT | 2025-12-19 | 17.00 | 18.65 | 19.55 | 0.00 | - | 1 | 46 | 53.63% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616P00025000 | 2023-06-09 1:22PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,888 | 128.13% |
| DAL230623P00025000 | 2023-05-24 12:54PM EDT | 2023-06-23 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 321 | 95.31% |
| DAL230630P00025000 | 2023-05-26 10:16AM EDT | 2023-06-30 | 0.10 | 0.00 | 2.05 | 0.00 | - | 2 | 3 | 180.57% |
| DAL230721P00025000 | 2023-06-09 1:13PM EDT | 2023-07-21 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 20 | 101 | 61.72% |
| DAL230915P00025000 | 2023-06-09 1:12PM EDT | 2023-09-15 | 0.12 | 0.11 | 0.13 | 0.00 | - | 4 | 2,116 | 49.81% |
| DAL231215P00025000 | 2023-06-08 10:34AM EDT | 2023-12-15 | 0.33 | 0.33 | 0.36 | -0.05 | -13.16% | 1 | 1,049 | 44.63% |
| DAL240119P00025000 | 2023-06-09 12:56PM EDT | 2024-01-19 | 0.46 | 0.46 | 0.50 | -0.10 | -17.86% | 6 | 5,831 | 44.58% |
| DAL240621P00025000 | 2023-06-08 3:46PM EDT | 2024-06-21 | 0.96 | 0.92 | 0.99 | 0.00 | - | 11 | 28 | 42.09% |
| DAL250117P00025000 | 2023-06-09 3:29PM EDT | 2025-01-17 | 1.61 | 1.50 | 1.70 | -0.17 | -9.55% | 3 | 4,631 | 41.02% |
| DAL250620P00025000 | 2023-05-31 12:09PM EDT | 2025-06-20 | 2.46 | 1.81 | 2.04 | 0.00 | - | 2 | 426 | 39.32% |
| DAL251219P00025000 | 2023-06-09 11:54AM EDT | 2025-12-19 | 2.23 | 2.16 | 2.40 | -0.37 | -14.23% | 1 | 130 | 37.79% |
© 2023 Yahoo. All rights reserved.