DAL - Delta Air Lines, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:33.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616C00033000 | 2023-06-09 3:56PM EDT | 2023-06-16 | 6.35 | 6.30 | 6.45 | +0.25 | +4.10% | 270 | 5,642 | 79.30% |
| DAL230623C00033000 | 2023-06-09 1:30PM EDT | 2023-06-23 | 6.68 | 6.30 | 6.50 | +1.08 | +19.29% | 5 | 21 | 58.98% |
| DAL230630C00033000 | 2023-06-09 12:10PM EDT | 2023-06-30 | 6.82 | 6.35 | 6.60 | +1.46 | +27.24% | 11 | 92 | 54.10% |
| DAL230707C00033000 | 2023-06-09 10:02AM EDT | 2023-07-07 | 6.70 | 6.40 | 6.65 | +1.79 | +36.46% | 1 | 6 | 56.25% |
| DAL230721C00033000 | 2023-06-09 12:08PM EDT | 2023-07-21 | 7.05 | 6.60 | 6.85 | +0.65 | +10.16% | 13 | 104 | 52.98% |
| DAL230915C00033000 | 2023-06-09 9:45AM EDT | 2023-09-15 | 7.50 | 7.30 | 7.40 | +0.39 | +5.49% | 10 | 503 | 45.31% |
| DAL231215C00033000 | 2023-06-09 3:58PM EDT | 2023-12-15 | 8.45 | 8.40 | 8.50 | +0.55 | +6.96% | 21 | 203 | 45.70% |
| DAL240119C00033000 | 2023-06-09 10:47AM EDT | 2024-01-19 | 9.29 | 8.85 | 8.95 | +0.57 | +6.54% | 6 | 5,791 | 46.58% |
| DAL251219C00033000 | 2023-06-09 1:01PM EDT | 2025-12-19 | 14.15 | 13.70 | 14.30 | +0.30 | +2.17% | 11 | 1,232 | 48.69% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616P00033000 | 2023-06-09 3:42PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 47 | 9,641 | 62.50% |
| DAL230623P00033000 | 2023-06-09 3:32PM EDT | 2023-06-23 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 19 | 148 | 47.66% |
| DAL230630P00033000 | 2023-06-08 10:01AM EDT | 2023-06-30 | 0.09 | 0.06 | 0.09 | 0.00 | - | 4 | 254 | 45.31% |
| DAL230707P00033000 | 2023-06-09 12:57PM EDT | 2023-07-07 | 0.10 | 0.06 | 0.10 | 0.00 | - | 2 | 94 | 40.04% |
| DAL230721P00033000 | 2023-06-09 1:01PM EDT | 2023-07-21 | 0.18 | 0.18 | 0.20 | -0.04 | -18.18% | 318 | 3,239 | 38.57% |
| DAL230915P00033000 | 2023-06-09 3:52PM EDT | 2023-09-15 | 0.59 | 0.57 | 0.60 | -0.03 | -4.84% | 106 | 2,193 | 35.35% |
| DAL231215P00033000 | 2023-06-09 10:09AM EDT | 2023-12-15 | 1.17 | 1.22 | 1.26 | -0.16 | -12.03% | 13 | 715 | 34.40% |
| DAL240119P00033000 | 2023-06-09 3:04PM EDT | 2024-01-19 | 1.51 | 1.48 | 1.56 | -0.13 | -7.93% | 23 | 14,029 | 34.96% |
| DAL251219P00033000 | 2023-05-30 1:03PM EDT | 2025-12-19 | 5.36 | 4.35 | 4.70 | 0.00 | - | 4 | 1,710 | 32.82% |
© 2023 Yahoo. All rights reserved.