U.S. Markets open in 8 hrs 9 mins

Delta Air Lines, Inc. (DAL)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.40+1.53 (+3.13%)
At close: 4:01PM EDT
People also watch
LUVUALAALJBLUALK
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
40.00DAL170526C000400008.700.000.000.000.00%700.00%
41.50DAL170526C000415006.406.606.800.000.00%10100.00%
42.50DAL170526C000425005.865.906.350.000.00%25500.00%
44.00DAL170526C000440004.904.905.050.000.00%110.00%
44.50DAL170526C000445005.300.000.000.000.00%2000.00%
45.00DAL170526C000450003.700.000.000.000.00%500.00%
45.50DAL170526C000455004.250.000.000.000.00%3000.00%
46.00DAL170526C000460002.870.000.000.000.00%7100.00%
46.50DAL170526C000465002.990.000.000.000.00%3500.00%
47.00DAL170526C000470002.750.000.000.000.00%12300.00%
47.50DAL170526C000475002.670.000.000.000.00%7500.00%
48.00DAL170526C000480002.140.000.000.000.00%39600.00%
48.50DAL170526C000485001.900.000.000.000.00%62300.00%
49.00DAL170526C000490001.420.000.000.000.00%28600.00%
49.50DAL170526C000495000.810.000.000.000.00%50000.00%
50.00DAL170526C000500000.530.000.000.000.00%46200.00%
50.50DAL170526C000505000.200.000.000.000.00%37501.56%
51.00DAL170526C000510000.060.000.000.000.00%41606.25%
51.50DAL170526C000515000.020.000.000.000.00%1012.50%
52.00DAL170526C000520000.010.000.000.000.00%1012.50%
52.50DAL170526C000525000.030.020.030.000.00%158848.44%
53.00DAL170526C000530000.040.000.000.000.00%5025.00%
53.50DAL170526C000535000.030.000.290.000.00%2,4582,46094.92%
54.00DAL170526C000540000.010.000.000.000.00%5025.00%
55.00DAL170526C000550000.040.000.300.000.00%12,561125.78%
55.50DAL170526C000555000.020.000.05-0.01-33.33%7205693.75%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
38.50DAL170526P000385000.020.000.020.000.00%333206.25%
39.00DAL170526P000390000.210.090.280.000.00%250314.06%
39.50DAL170526P000395000.450.380.460.1655.17%307367.97%
40.00DAL170526P000400000.020.000.230.000.00%530260.94%
40.50DAL170526P000405000.570.540.630.000.00%110374.22%
41.00DAL170526P000410000.050.000.030.000.00%575171.88%
41.50DAL170526P000415000.360.290.510.000.00%542306.25%
42.00DAL170526P000420000.040.010.030.000.00%390159.38%
42.50DAL170526P000425000.010.000.000.000.00%1050.00%
43.00DAL170526P000430000.030.010.030.000.00%6202142.19%
43.50DAL170526P000435000.040.020.030.000.00%1570137.50%
44.00DAL170526P000440000.010.000.000.000.00%5050.00%
44.50DAL170526P000445000.010.000.000.000.00%10050.00%
45.00DAL170526P000450000.010.000.000.000.00%138050.00%
45.50DAL170526P000455000.020.000.000.000.00%11050.00%
46.00DAL170526P000460000.010.000.000.000.00%5050.00%
46.50DAL170526P000465000.010.000.000.000.00%10050.00%
47.00DAL170526P000470000.020.000.000.000.00%48025.00%
47.50DAL170526P000475000.010.000.000.000.00%114025.00%
48.00DAL170526P000480000.010.000.000.000.00%293025.00%
48.50DAL170526P000485000.020.000.000.000.00%838025.00%
49.00DAL170526P000490000.020.000.000.000.00%100012.50%
49.50DAL170526P000495000.050.000.000.000.00%318012.50%
50.00DAL170526P000500000.120.000.000.000.00%7106.25%
50.50DAL170526P000505000.450.000.000.000.00%24700.00%
51.00DAL170526P000510000.680.000.000.000.00%35900.00%
51.50DAL170526P000515001.100.000.000.000.00%36600.00%
52.00DAL170526P000520001.940.000.000.000.00%1200.00%
52.50DAL170526P000525002.820.000.000.000.00%800.00%
53.00DAL170526P000530004.904.755.050.000.00%3131319.53%