DAL - Delta Air Lines, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:50.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616C00050000 | 2023-06-09 2:35PM EDT | 2023-06-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 54 | 2,447 | 75.00% |
| DAL230721C00050000 | 2023-06-09 1:08PM EDT | 2023-07-21 | 0.04 | 0.03 | 0.05 | 0.00 | - | 41 | 75 | 36.13% |
| DAL230915C00050000 | 2023-06-09 12:59PM EDT | 2023-09-15 | 0.20 | 0.17 | 0.18 | +0.05 | +33.33% | 23 | 1,448 | 30.08% |
| DAL231215C00050000 | 2023-06-09 1:24PM EDT | 2023-12-15 | 0.76 | 0.69 | 0.73 | +0.07 | +10.14% | 10 | 131 | 31.42% |
| DAL240119C00050000 | 2023-06-09 3:55PM EDT | 2024-01-19 | 1.01 | 0.99 | 1.03 | +0.09 | +9.78% | 49 | 8,978 | 32.47% |
| DAL240621C00050000 | 2023-06-09 12:12PM EDT | 2024-06-21 | 2.25 | 2.27 | 2.34 | +0.02 | +0.90% | 14 | 808 | 35.12% |
| DAL250117C00050000 | 2023-06-07 3:07PM EDT | 2025-01-17 | 3.58 | 3.95 | 4.15 | 0.00 | - | 2 | 3,243 | 37.92% |
| DAL250620C00050000 | 2023-04-18 3:16PM EDT | 2025-06-20 | 3.75 | 3.70 | 3.95 | 0.00 | - | 10 | 0 | 32.83% |
| DAL251219C00050000 | 2023-06-09 12:40PM EDT | 2025-12-19 | 6.49 | 6.10 | 6.60 | +0.21 | +3.34% | 1 | 205 | 40.20% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL230616P00050000 | 2023-06-09 1:49PM EDT | 2023-06-16 | 10.40 | 10.60 | 10.85 | -1.05 | -9.17% | 1 | 0 | 65.63% |
| DAL230630P00050000 | 2023-06-08 12:21PM EDT | 2023-06-30 | 10.82 | 10.35 | 10.85 | 0.00 | - | 1 | 0 | 60.74% |
| DAL230915P00050000 | 2023-06-05 9:56AM EDT | 2023-09-15 | 13.25 | 10.60 | 10.85 | 0.00 | - | 1 | 0 | 28.13% |
| DAL231215P00050000 | 2023-05-30 9:57AM EDT | 2023-12-15 | 13.35 | 10.65 | 10.90 | 0.00 | - | 1 | 0 | 21.68% |
| DAL240119P00050000 | 2023-03-31 11:57AM EDT | 2024-01-19 | 15.10 | 15.50 | 15.85 | 0.00 | - | 5 | 0 | 68.19% |
| DAL240621P00050000 | 2023-05-31 3:12PM EDT | 2024-06-21 | 13.96 | 11.10 | 11.25 | 0.00 | - | 2 | 4 | 20.17% |
| DAL250117P00050000 | 2023-04-25 10:04AM EDT | 2025-01-17 | 16.30 | 15.05 | 15.25 | 0.00 | - | 1 | 138 | 39.93% |
| DAL250620P00050000 | 2023-04-24 9:30AM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| DAL251219P00050000 | 2023-04-11 2:45PM EDT | 2025-12-19 | 16.45 | 16.90 | 17.65 | 0.00 | - | 1 | 12 | 41.58% |
© 2023 Yahoo. All rights reserved.