DAL - Delta Air Lines, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:35.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616C00035000 | 2023-06-09 3:52PM EDT | 2023-06-16 | 4.45 | 4.30 | 4.45 | +0.37 | +9.07% | 9,054 | 16,421 | 57.23% |
| DAL230623C00035000 | 2023-06-09 1:54PM EDT | 2023-06-23 | 4.69 | 4.35 | 4.55 | +0.54 | +13.01% | 19 | 137 | 53.71% |
| DAL230630C00035000 | 2023-06-09 12:51PM EDT | 2023-06-30 | 4.85 | 4.45 | 4.60 | +0.53 | +12.27% | 203 | 376 | 46.39% |
| DAL230707C00035000 | 2023-06-06 1:05PM EDT | 2023-07-07 | 3.07 | 4.40 | 4.80 | 0.00 | - | 1 | 9 | 47.85% |
| DAL230714C00035000 | 2023-06-06 2:22PM EDT | 2023-07-14 | 3.25 | 4.65 | 4.90 | 0.00 | - | 11 | 10 | 45.90% |
| DAL230721C00035000 | 2023-06-09 3:51PM EDT | 2023-07-21 | 4.95 | 4.80 | 5.00 | +0.29 | +6.22% | 79 | 767 | 44.63% |
| DAL230915C00035000 | 2023-06-09 12:29PM EDT | 2023-09-15 | 5.95 | 5.65 | 5.75 | +0.45 | +8.18% | 62 | 3,069 | 41.26% |
| DAL231215C00035000 | 2023-06-09 2:54PM EDT | 2023-12-15 | 7.00 | 6.90 | 7.00 | +0.20 | +2.94% | 13 | 102 | 42.82% |
| DAL240119C00035000 | 2023-06-09 3:03PM EDT | 2024-01-19 | 7.52 | 7.35 | 7.50 | +0.28 | +3.87% | 26 | 4,311 | 43.98% |
| DAL240621C00035000 | 2023-06-09 10:52AM EDT | 2024-06-21 | 9.30 | 8.95 | 9.10 | +0.45 | +5.08% | 5 | 219 | 45.17% |
| DAL250117C00035000 | 2023-06-09 10:20AM EDT | 2025-01-17 | 11.25 | 10.70 | 10.95 | +0.60 | +5.63% | 3 | 838 | 46.67% |
| DAL250620C00035000 | 2023-06-09 1:11PM EDT | 2025-06-20 | 12.03 | 11.60 | 11.95 | +0.48 | +4.16% | 3 | 144 | 46.61% |
| DAL251219C00035000 | 2023-06-09 2:01PM EDT | 2025-12-19 | 13.10 | 12.55 | 13.05 | +0.45 | +3.56% | 20 | 213 | 46.80% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616P00035000 | 2023-06-09 3:44PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 38 | 4,032 | 47.66% |
| DAL230623P00035000 | 2023-06-09 2:49PM EDT | 2023-06-23 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 22 | 255 | 37.70% |
| DAL230630P00035000 | 2023-06-09 3:29PM EDT | 2023-06-30 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 7 | 458 | 35.65% |
| DAL230707P00035000 | 2023-06-09 3:34PM EDT | 2023-07-07 | 0.17 | 0.15 | 0.19 | -0.06 | -26.09% | 13 | 162 | 34.18% |
| DAL230714P00035000 | 2023-06-09 3:12PM EDT | 2023-07-14 | 0.27 | 0.24 | 0.30 | -0.03 | -10.00% | 49 | 55 | 35.16% |
| DAL230721P00035000 | 2023-06-09 2:47PM EDT | 2023-07-21 | 0.35 | 0.36 | 0.37 | -0.05 | -12.50% | 8,758 | 1,119 | 34.47% |
| DAL230915P00035000 | 2023-06-09 11:51AM EDT | 2023-09-15 | 0.90 | 0.90 | 0.93 | -0.04 | -4.26% | 63 | 5,870 | 32.79% |
| DAL231215P00035000 | 2023-06-09 12:02PM EDT | 2023-12-15 | 1.65 | 1.67 | 1.72 | -0.28 | -14.51% | 4 | 303 | 32.42% |
| DAL240119P00035000 | 2023-06-09 11:44AM EDT | 2024-01-19 | 1.89 | 1.96 | 2.05 | -0.16 | -7.80% | 91 | 12,824 | 33.00% |
| DAL240621P00035000 | 2023-06-09 3:33PM EDT | 2024-06-21 | 2.93 | 2.87 | 3.05 | -0.32 | -9.85% | 31 | 297 | 32.67% |
| DAL250117P00035000 | 2023-06-09 10:27AM EDT | 2025-01-17 | 4.00 | 3.90 | 4.15 | -0.01 | -0.25% | 1 | 2,237 | 32.45% |
| DAL250620P00035000 | 2023-06-02 3:14PM EDT | 2025-06-20 | 5.26 | 4.50 | 4.70 | 0.00 | - | 1 | 64 | 31.66% |
| DAL251219P00035000 | 2023-05-25 3:15PM EDT | 2025-12-19 | 6.60 | 5.00 | 5.45 | 0.00 | - | 1 | 8 | 31.75% |
© 2023 Yahoo. All rights reserved.