DAL - Delta Air Lines, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:37.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616C00037000 | 2023-06-09 3:52PM EDT | 2023-06-16 | 2.50 | 2.37 | 2.50 | +0.32 | +14.68% | 133 | 10,624 | 45.51% |
| DAL230623C00037000 | 2023-06-09 1:47PM EDT | 2023-06-23 | 2.85 | 2.49 | 2.64 | +0.50 | +21.28% | 36 | 556 | 38.97% |
| DAL230630C00037000 | 2023-06-09 2:53PM EDT | 2023-06-30 | 2.82 | 2.69 | 2.80 | +0.26 | +10.16% | 33 | 547 | 37.50% |
| DAL230707C00037000 | 2023-06-09 10:02AM EDT | 2023-07-07 | 3.14 | 2.80 | 2.93 | +0.47 | +17.60% | 3 | 57 | 36.23% |
| DAL230714C00037000 | 2023-06-09 1:19PM EDT | 2023-07-14 | 3.20 | 2.88 | 3.15 | +0.25 | +8.47% | 4 | 25 | 37.84% |
| DAL230721C00037000 | 2023-06-09 2:45PM EDT | 2023-07-21 | 3.36 | 3.20 | 3.30 | +0.23 | +7.35% | 83 | 642 | 37.84% |
| DAL230915C00037000 | 2023-06-09 2:03PM EDT | 2023-09-15 | 4.40 | 4.15 | 4.30 | +0.40 | +10.00% | 23 | 1,439 | 38.43% |
| DAL231215C00037000 | 2023-06-09 1:03PM EDT | 2023-12-15 | 5.71 | 5.50 | 5.60 | +0.36 | +6.73% | 80 | 581 | 40.02% |
| DAL240119C00037000 | 2023-06-09 2:47PM EDT | 2024-01-19 | 6.17 | 6.00 | 6.15 | +0.22 | +3.70% | 21 | 8,601 | 41.52% |
| DAL240621C00037000 | 2023-06-08 10:52AM EDT | 2024-06-21 | 7.51 | 7.65 | 7.85 | 0.00 | - | 2 | 367 | 43.29% |
| DAL250117C00037000 | 2023-06-07 11:13AM EDT | 2025-01-17 | 8.70 | 9.55 | 9.90 | 0.00 | - | 1 | 279 | 45.75% |
| DAL250620C00037000 | 2023-06-08 10:43AM EDT | 2025-06-20 | 10.39 | 10.45 | 11.00 | 0.00 | - | 12 | 109 | 46.07% |
| DAL251219C00037000 | 2023-06-08 3:47PM EDT | 2025-12-19 | 11.50 | 11.50 | 11.95 | 0.00 | - | 3 | 302 | 45.47% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616P00037000 | 2023-06-09 3:48PM EDT | 2023-06-16 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 412 | 4,903 | 34.38% |
| DAL230623P00037000 | 2023-06-09 3:23PM EDT | 2023-06-23 | 0.15 | 0.16 | 0.18 | -0.07 | -31.82% | 8 | 153 | 29.98% |
| DAL230630P00037000 | 2023-06-09 3:56PM EDT | 2023-06-30 | 0.32 | 0.31 | 0.34 | -0.05 | -13.51% | 62 | 211 | 31.06% |
| DAL230707P00037000 | 2023-06-09 3:34PM EDT | 2023-07-07 | 0.39 | 0.38 | 0.42 | -0.07 | -15.22% | 12 | 159 | 29.44% |
| DAL230721P00037000 | 2023-06-09 3:27PM EDT | 2023-07-21 | 0.69 | 0.71 | 0.74 | -0.10 | -12.66% | 42 | 1,885 | 31.67% |
| DAL230915P00037000 | 2023-06-09 3:22PM EDT | 2023-09-15 | 1.35 | 1.38 | 1.42 | -0.14 | -9.40% | 3,805 | 5,210 | 30.35% |
| DAL231215P00037000 | 2023-06-09 11:41AM EDT | 2023-12-15 | 2.13 | 2.26 | 2.33 | -0.18 | -7.79% | 44 | 328 | 30.64% |
| DAL240119P00037000 | 2023-06-09 2:34PM EDT | 2024-01-19 | 2.56 | 2.64 | 2.67 | -0.11 | -4.12% | 102 | 13,347 | 31.13% |
| DAL240621P00037000 | 2023-06-05 2:41PM EDT | 2024-06-21 | 4.45 | 3.55 | 3.70 | 0.00 | - | 19 | 20 | 30.85% |
| DAL250117P00037000 | 2023-06-08 1:36PM EDT | 2025-01-17 | 4.64 | 4.65 | 4.85 | -0.21 | -4.33% | 2 | 1,379 | 30.87% |
| DAL250620P00037000 | 2023-06-02 12:39PM EDT | 2025-06-20 | 5.90 | 5.20 | 5.40 | 0.00 | - | 2 | 236 | 30.11% |
| DAL251219P00037000 | 2023-05-15 10:15AM EDT | 2025-12-19 | 8.43 | 5.75 | 6.25 | 0.00 | - | 3 | 15 | 30.62% |
© 2023 Yahoo. All rights reserved.