DAL - Delta Air Lines, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:30.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616C00030000 | 2023-06-09 12:17PM EDT | 2023-06-16 | 9.80 | 9.20 | 9.45 | +0.71 | +7.81% | 4 | 1,373 | 99.22% |
| DAL230623C00030000 | 2023-06-06 11:28AM EDT | 2023-06-23 | 7.62 | 9.25 | 9.45 | 0.00 | - | 1 | 43 | 75.78% |
| DAL230630C00030000 | 2023-06-02 11:15AM EDT | 2023-06-30 | 7.30 | 9.30 | 9.70 | 0.00 | - | 2 | 12 | 78.52% |
| DAL230707C00030000 | 2023-06-09 10:12AM EDT | 2023-07-07 | 9.95 | 9.30 | 9.60 | +3.40 | +51.91% | 1 | 21 | 64.06% |
| DAL230721C00030000 | 2023-06-08 10:39AM EDT | 2023-07-21 | 9.40 | 9.45 | 9.70 | 0.00 | - | 1 | 158 | 59.67% |
| DAL230915C00030000 | 2023-06-09 1:42PM EDT | 2023-09-15 | 10.33 | 9.95 | 10.10 | +0.58 | +5.95% | 6 | 512 | 51.51% |
| DAL231215C00030000 | 2023-06-08 12:52PM EDT | 2023-12-15 | 10.72 | 10.85 | 11.00 | 0.00 | - | 1 | 45 | 50.49% |
| DAL240119C00030000 | 2023-06-09 12:42PM EDT | 2024-01-19 | 11.60 | 11.20 | 11.35 | +0.55 | +4.98% | 6 | 4,179 | 50.66% |
| DAL240621C00030000 | 2023-06-08 12:03PM EDT | 2024-06-21 | 13.00 | 12.50 | 12.80 | +0.71 | +5.78% | 5 | 94 | 51.06% |
| DAL250117C00030000 | 2023-06-06 12:23PM EDT | 2025-01-17 | 14.28 | 13.90 | 14.25 | +1.63 | +12.89% | 3 | 1,640 | 50.48% |
| DAL250620C00030000 | 2023-05-19 9:30AM EDT | 2025-06-20 | 12.30 | 14.70 | 15.20 | 0.00 | - | 1 | 131 | 50.07% |
| DAL251219C00030000 | 2023-06-09 3:38PM EDT | 2025-12-19 | 15.95 | 15.50 | 16.10 | +0.65 | +4.25% | 10 | 260 | 50.90% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616P00030000 | 2023-06-09 2:35PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 13,395 | 84.38% |
| DAL230623P00030000 | 2023-06-05 12:34PM EDT | 2023-06-23 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 135 | 60.16% |
| DAL230630P00030000 | 2023-06-08 10:02AM EDT | 2023-06-30 | 0.02 | 0.03 | 0.04 | 0.00 | - | 2 | 59 | 55.08% |
| DAL230707P00030000 | 2023-06-09 12:55PM EDT | 2023-07-07 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 1 | 14 | 53.52% |
| DAL230721P00030000 | 2023-06-09 2:32PM EDT | 2023-07-21 | 0.10 | 0.08 | 0.10 | 0.00 | - | 6 | 473 | 46.88% |
| DAL230915P00030000 | 2023-06-09 3:54PM EDT | 2023-09-15 | 0.31 | 0.29 | 0.32 | -0.01 | -3.12% | 16 | 6,127 | 39.94% |
| DAL231215P00030000 | 2023-06-09 11:53AM EDT | 2023-12-15 | 0.72 | 0.75 | 0.79 | -0.08 | -10.00% | 47 | 563 | 37.84% |
| DAL240119P00030000 | 2023-06-09 12:47PM EDT | 2024-01-19 | 0.96 | 0.95 | 1.03 | -0.06 | -5.88% | 566 | 11,680 | 38.31% |
| DAL240621P00030000 | 2023-06-09 10:16AM EDT | 2024-06-21 | 1.65 | 1.66 | 1.77 | -0.76 | -31.54% | 10 | 231 | 36.91% |
| DAL250117P00030000 | 2023-06-08 2:11PM EDT | 2025-01-17 | 2.64 | 2.54 | 2.69 | 0.00 | - | 2 | 2,705 | 36.28% |
| DAL250620P00030000 | 2023-06-08 3:09PM EDT | 2025-06-20 | 3.19 | 2.91 | 3.15 | 0.00 | - | 17 | 376 | 35.13% |
| DAL251219P00030000 | 2023-06-09 11:08AM EDT | 2025-12-19 | 3.45 | 3.40 | 3.75 | -0.24 | -6.50% | 1 | 119 | 34.74% |
© 2023 Yahoo. All rights reserved.