U.S. Markets closed

Delta Air Lines, Inc. (DAL)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.80+0.40 (+0.79%)
At close: 4:00PM EDT
People also watch
LUVUALAALJBLUALK
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
42.00DAL170602C000420003.992.405.000.000.00%110.00%
43.00DAL170602C000430004.101.363.350.000.00%210.00%
44.00DAL170602C000440004.624.354.750.000.00%130.00%
45.00DAL170602C000450004.053.954.150.318.29%760.00%
45.50DAL170602C000455002.641.744.300.000.00%710.00%
46.00DAL170602C000460002.654.754.900.000.00%227848.44%
46.50DAL170602C000465002.234.254.400.000.00%67244.34%
47.00DAL170602C000470002.833.753.900.000.00%3230940.23%
47.50DAL170602C000475002.803.253.400.000.00%1933735.94%
48.00DAL170602C000480002.822.822.870.4921.03%542628.91%
48.50DAL170602C000485002.352.342.400.2914.08%923127.34%
49.00DAL170602C000490001.931.901.940.4429.53%15448225.39%
49.50DAL170602C000495001.461.471.520.6478.05%4260124.61%
50.00DAL170602C000500001.131.101.140.2021.51%2831,10823.88%
50.50DAL170602C000505000.800.790.810.2956.86%2051,60023.19%
51.00DAL170602C000510000.540.530.550.0920.00%1,12164422.95%
51.50DAL170602C000515000.340.330.360.0621.43%16755623.05%
52.00DAL170602C000520000.220.210.230.0210.00%2937423.44%
52.50DAL170602C000525000.140.130.150.0216.67%1025724.22%
53.00DAL170602C000530000.090.080.100.06200.00%815125.29%
53.50DAL170602C000535000.050.050.07-0.03-37.50%2012426.56%
54.00DAL170602C000540000.030.030.050.000.00%101,47827.93%
54.50DAL170602C000545000.050.020.040.000.00%1751,35729.88%
55.00DAL170602C000550000.010.010.03-0.05-83.33%5005,30131.25%
57.50DAL170602C000575000.020.000.020.000.00%2,3632,11742.19%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
38.50DAL170602P000385000.200.090.380.000.00%2020133.01%
40.00DAL170602P000400000.200.120.180.000.00%121107.03%
41.00DAL170602P000410000.230.180.270.000.00%80140107.23%
41.50DAL170602P000415000.040.020.05-0.24-85.71%1771.88%
42.00DAL170602P000420000.070.030.060.000.00%12170.70%
42.50DAL170602P000425000.020.000.020.000.00%102354.69%
43.00DAL170602P000430000.700.520.590.000.00%22114.26%
43.50DAL170602P000435000.020.000.020.000.00%8852.34%
44.00DAL170602P000440000.120.060.090.000.00%42861.33%
44.50DAL170602P000445000.040.000.020.000.00%505145.70%
45.00DAL170602P000450000.030.000.020.000.00%3027242.19%
45.50DAL170602P000455000.020.000.020.000.00%1035439.06%
46.00DAL170602P000460000.020.000.02-0.01-33.33%128935.94%
46.50DAL170602P000465000.020.010.03-0.02-50.00%7093734.77%
47.00DAL170602P000470000.030.010.03-0.02-40.00%1924531.25%
47.50DAL170602P000475000.030.020.04-0.20-86.96%111,48429.30%
48.00DAL170602P000480000.050.040.06-0.04-44.44%61,34027.93%
48.50DAL170602P000485000.110.070.09-0.04-26.67%3456926.56%
49.00DAL170602P000490000.120.110.13-0.12-50.00%12844824.81%
49.50DAL170602P000495000.230.190.21-0.10-30.30%40938424.12%
50.00DAL170602P000500000.310.300.32-0.29-48.33%9018623.05%
50.50DAL170602P000505000.520.470.50-0.05-2.42%1,07213322.85%
51.00DAL170602P000510000.730.720.74-0.32-30.48%37616122.56%
51.50DAL170602P000515001.071.021.05-0.50-31.85%2456822.66%
52.00DAL170602P000520001.431.391.420.000.00%1423122.95%
52.50DAL170602P000525001.871.791.840.000.00%133523.63%
53.00DAL170602P000530002.292.252.300.000.00%141925.29%
53.50DAL170602P000535002.772.732.780.000.00%46027.54%
54.50DAL170602P000545003.753.703.800.000.00%1036.52%
55.00DAL170602P000550009.758.3011.050.000.00%20254.15%