DAL - Delta Air Lines, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:45.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616C00045000 | 2023-06-09 3:49PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 168 | 8,158 | 50.78% |
| DAL230630C00045000 | 2023-06-09 1:59PM EDT | 2023-06-30 | 0.06 | 0.03 | 0.07 | +0.02 | +50.00% | 21 | 4 | 34.18% |
| DAL230714C00045000 | 2023-06-09 3:56PM EDT | 2023-07-14 | 0.14 | 0.10 | 0.16 | +0.01 | +7.69% | 32 | 105 | 31.84% |
| DAL230721C00045000 | 2023-06-09 3:44PM EDT | 2023-07-21 | 0.20 | 0.20 | 0.21 | +0.03 | +17.65% | 12,931 | 1,175 | 31.25% |
| DAL230915C00045000 | 2023-06-09 2:27PM EDT | 2023-09-15 | 0.77 | 0.68 | 0.72 | +0.14 | +22.22% | 678 | 4,336 | 30.57% |
| DAL231215C00045000 | 2023-06-09 2:45PM EDT | 2023-12-15 | 1.83 | 1.74 | 1.79 | +0.21 | +12.96% | 123 | 522 | 33.35% |
| DAL240119C00045000 | 2023-06-09 3:59PM EDT | 2024-01-19 | 2.20 | 2.19 | 2.26 | +0.10 | +4.76% | 60 | 9,417 | 34.79% |
| DAL240621C00045000 | 2023-06-09 2:38PM EDT | 2024-06-21 | 4.04 | 3.75 | 3.95 | +0.34 | +9.19% | 33 | 2,550 | 37.73% |
| DAL250117C00045000 | 2023-06-09 3:12PM EDT | 2025-01-17 | 5.83 | 5.65 | 5.95 | +0.17 | +3.00% | 31 | 1,361 | 40.34% |
| DAL250620C00045000 | 2023-06-07 9:40AM EDT | 2025-06-20 | 6.10 | 6.70 | 7.05 | 0.00 | - | 1 | 26 | 40.85% |
| DAL251219C00045000 | 2023-06-09 3:03PM EDT | 2025-12-19 | 8.22 | 7.95 | 8.35 | +0.72 | +9.60% | 6 | 155 | 41.83% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616P00045000 | 2023-06-08 3:51PM EDT | 2023-06-16 | 5.95 | 5.60 | 5.85 | 0.00 | - | 15 | 15 | 67.77% |
| DAL230915P00045000 | 2023-06-09 3:52PM EDT | 2023-09-15 | 5.90 | 5.90 | 6.00 | -3.60 | -37.89% | 1 | 7 | 22.22% |
| DAL231215P00045000 | 2023-06-09 10:09AM EDT | 2023-12-15 | 6.18 | 6.45 | 6.55 | -1.62 | -20.77% | 5 | 67 | 23.32% |
| DAL240119P00045000 | 2023-06-08 10:07AM EDT | 2024-01-19 | 7.20 | 6.65 | 6.80 | 0.00 | - | 1 | 910 | 24.00% |
| DAL240621P00045000 | 2023-05-26 9:54AM EDT | 2024-06-21 | 10.10 | 7.45 | 7.65 | 0.00 | - | 10 | 16 | 24.57% |
| DAL250117P00045000 | 2023-05-11 9:47AM EDT | 2025-01-17 | 12.60 | 8.50 | 8.65 | 0.00 | - | 7 | 354 | 25.04% |
| DAL250620P00045000 | 2023-03-10 11:53AM EDT | 2025-06-20 | 10.54 | 12.70 | 13.10 | 0.00 | - | 5 | 5 | 42.37% |
| DAL251219P00045000 | 2023-03-28 1:13PM EDT | 2025-12-19 | 14.30 | 13.00 | 13.60 | 0.00 | - | 50 | 50 | 39.98% |
© 2023 Yahoo. All rights reserved.