DAL - Delta Air Lines, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:28.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616C00028000 | 2023-06-07 2:56PM EDT | 2023-06-16 | 10.10 | 11.20 | 11.45 | 0.00 | - | 3 | 310 | 121.09% |
| DAL230623C00028000 | 2023-06-02 1:14PM EDT | 2023-06-23 | 9.60 | 11.25 | 11.50 | 0.00 | - | 1 | 11 | 97.27% |
| DAL230630C00028000 | 2023-06-02 12:31PM EDT | 2023-06-30 | 9.60 | 11.25 | 11.75 | 0.00 | - | 1 | 9 | 94.14% |
| DAL230721C00028000 | 2023-06-08 9:44AM EDT | 2023-07-21 | 10.60 | 11.40 | 11.60 | 0.00 | - | 3 | 5 | 66.60% |
| DAL230915C00028000 | 2023-06-08 2:06PM EDT | 2023-09-15 | 11.70 | 11.85 | 11.95 | 0.00 | - | 1 | 159 | 57.32% |
| DAL231215C00028000 | 2023-05-24 9:40AM EDT | 2023-12-15 | 9.35 | 12.55 | 12.80 | 0.00 | - | 13 | 15 | 54.71% |
| DAL240119C00028000 | 2023-06-09 3:51PM EDT | 2024-01-19 | 13.02 | 12.90 | 13.20 | +0.32 | +2.52% | 4 | 497 | 55.42% |
| DAL240621C00028000 | 2023-06-06 2:30PM EDT | 2024-06-21 | 12.55 | 14.05 | 14.50 | 0.00 | - | 73 | 98 | 54.54% |
| DAL250117C00028000 | 2023-06-06 11:56AM EDT | 2025-01-17 | 13.85 | 15.20 | 15.70 | 0.00 | - | 75 | 863 | 52.30% |
| DAL250620C00028000 | 2023-06-07 1:36PM EDT | 2025-06-20 | 14.99 | 16.05 | 16.45 | 0.00 | - | 1 | 32 | 51.62% |
| DAL251219C00028000 | 2023-06-09 12:28PM EDT | 2025-12-19 | 17.43 | 16.75 | 17.25 | +0.86 | +5.19% | 5 | 12 | 50.48% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616P00028000 | 2023-06-09 3:33PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 1,844 | 98.44% |
| DAL230623P00028000 | 2023-06-06 10:54AM EDT | 2023-06-23 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 84 | 73.44% |
| DAL230630P00028000 | 2023-06-02 12:11PM EDT | 2023-06-30 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 5 | 179 | 65.63% |
| DAL230707P00028000 | 2023-05-31 12:04PM EDT | 2023-07-07 | 0.13 | 0.00 | 0.07 | 0.00 | - | - | 0 | 58.20% |
| DAL230721P00028000 | 2023-06-07 1:51PM EDT | 2023-07-21 | 0.11 | 0.06 | 0.07 | 0.00 | - | 1 | 80 | 52.54% |
| DAL230915P00028000 | 2023-06-09 2:46PM EDT | 2023-09-15 | 0.20 | 0.20 | 0.22 | -0.02 | -9.09% | 30 | 5,064 | 43.65% |
| DAL231215P00028000 | 2023-06-06 3:53PM EDT | 2023-12-15 | 0.71 | 0.54 | 0.57 | 0.00 | - | 1 | 157 | 40.23% |
| DAL240119P00028000 | 2023-06-09 9:31AM EDT | 2024-01-19 | 0.75 | 0.73 | 0.78 | -0.07 | -8.54% | 25 | 10,593 | 40.77% |
| DAL240621P00028000 | 2023-05-31 12:12PM EDT | 2024-06-21 | 2.02 | 1.32 | 1.49 | 0.00 | - | 2 | 904 | 39.73% |
| DAL250117P00028000 | 2023-06-06 10:30AM EDT | 2025-01-17 | 2.49 | 2.05 | 2.24 | 0.00 | - | 200 | 2,807 | 38.00% |
| DAL250620P00028000 | 2023-05-23 12:47PM EDT | 2025-06-20 | 3.25 | 2.49 | 2.70 | 0.00 | - | 3 | 352 | 36.99% |
| DAL251219P00028000 | 2023-06-08 11:26AM EDT | 2025-12-19 | 3.00 | 2.87 | 3.15 | 0.00 | - | 1 | 164 | 35.83% |
© 2023 Yahoo. All rights reserved.