DAL - Delta Air Lines, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:40.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616C00040000 | 2023-06-09 3:59PM EDT | 2023-06-16 | 0.33 | 0.33 | 0.36 | 0.00 | - | 11,892 | 22,502 | 30.08% |
| DAL230623C00040000 | 2023-06-09 3:31PM EDT | 2023-06-23 | 0.56 | 0.52 | 0.57 | +0.08 | +16.67% | 990 | 282 | 28.52% |
| DAL230630C00040000 | 2023-06-09 3:59PM EDT | 2023-06-30 | 0.80 | 0.76 | 0.86 | +0.07 | +9.59% | 551 | 1,469 | 31.25% |
| DAL230707C00040000 | 2023-06-09 3:59PM EDT | 2023-07-07 | 0.95 | 0.92 | 0.95 | +0.11 | +13.10% | 721 | 977 | 29.20% |
| DAL230714C00040000 | 2023-06-09 2:37PM EDT | 2023-07-14 | 1.36 | 1.14 | 1.29 | +0.24 | +21.43% | 91 | 349 | 33.20% |
| DAL230721C00040000 | 2023-06-09 3:58PM EDT | 2023-07-21 | 1.41 | 1.38 | 1.40 | +0.10 | +7.63% | 12,939 | 2,991 | 32.37% |
| DAL230915C00040000 | 2023-06-09 3:55PM EDT | 2023-09-15 | 2.41 | 2.38 | 2.40 | +0.14 | +6.17% | 364 | 5,555 | 33.55% |
| DAL231215C00040000 | 2023-06-09 3:31PM EDT | 2023-12-15 | 3.85 | 3.75 | 3.85 | +0.21 | +5.77% | 27 | 441 | 37.01% |
| DAL240119C00040000 | 2023-06-09 2:45PM EDT | 2024-01-19 | 4.40 | 4.25 | 4.40 | +0.25 | +6.02% | 659 | 21,052 | 38.49% |
| DAL240621C00040000 | 2023-06-09 3:12PM EDT | 2024-06-21 | 6.12 | 6.00 | 6.20 | +0.77 | +14.39% | 5 | 37 | 41.02% |
| DAL250117C00040000 | 2023-06-09 2:20PM EDT | 2025-01-17 | 8.23 | 7.90 | 8.30 | +0.23 | +2.87% | 33 | 7,501 | 43.67% |
| DAL250620C00040000 | 2023-06-08 10:43AM EDT | 2025-06-20 | 8.88 | 8.95 | 9.40 | 0.00 | - | 12 | 39 | 43.96% |
| DAL251219C00040000 | 2023-06-09 1:11PM EDT | 2025-12-19 | 10.45 | 10.10 | 10.50 | +0.25 | +2.45% | 3 | 229 | 44.02% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616P00040000 | 2023-06-09 3:59PM EDT | 2023-06-16 | 1.00 | 0.98 | 1.03 | -0.16 | -13.79% | 3,232 | 5,169 | 27.54% |
| DAL230623P00040000 | 2023-06-09 3:01PM EDT | 2023-06-23 | 1.10 | 1.13 | 1.21 | -0.20 | -15.38% | 182 | 23 | 25.78% |
| DAL230630P00040000 | 2023-06-09 3:06PM EDT | 2023-06-30 | 1.33 | 1.34 | 1.42 | -0.18 | -11.92% | 39 | 24 | 26.91% |
| DAL230707P00040000 | 2023-06-09 1:46PM EDT | 2023-07-07 | 1.34 | 1.40 | 1.57 | -0.41 | -23.43% | 1 | 5 | 26.86% |
| DAL230721P00040000 | 2023-06-09 3:55PM EDT | 2023-07-21 | 1.82 | 1.86 | 1.89 | -0.22 | -10.78% | 1,304 | 98 | 28.03% |
| DAL230915P00040000 | 2023-06-09 2:40PM EDT | 2023-09-15 | 2.47 | 2.56 | 2.59 | -0.23 | -8.52% | 73 | 790 | 27.03% |
| DAL231215P00040000 | 2023-06-09 11:45AM EDT | 2023-12-15 | 3.40 | 3.45 | 3.55 | -0.25 | -6.85% | 71 | 98 | 27.98% |
| DAL240119P00040000 | 2023-06-09 9:38AM EDT | 2024-01-19 | 3.75 | 3.75 | 3.90 | -0.15 | -3.85% | 1 | 4,387 | 28.55% |
| DAL240621P00040000 | 2023-06-09 9:30AM EDT | 2024-06-21 | 4.84 | 4.75 | 4.90 | -0.87 | -15.24% | 4 | 4 | 28.27% |
| DAL250117P00040000 | 2023-06-06 11:55AM EDT | 2025-01-17 | 6.80 | 5.90 | 6.05 | 0.00 | - | 325 | 3,495 | 28.49% |
| DAL250620P00040000 | 2023-05-12 1:04PM EDT | 2025-06-20 | 9.81 | 6.45 | 6.70 | 0.00 | - | 30 | 55 | 28.30% |
| DAL251219P00040000 | 2023-06-02 9:41AM EDT | 2025-12-19 | 7.90 | 7.05 | 7.55 | 0.00 | - | 1 | 17 | 28.83% |
© 2023 Yahoo. All rights reserved.