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
42.00DAL170602C000420003.996.9511.100.000.00%10129.10%
43.00DAL170602C000430004.106.109.600.000.00%2085.16%
44.00DAL170602C000440004.626.608.200.000.00%10140.23%
45.00DAL170602C000450004.055.755.900.318.29%7757.81%
45.50DAL170602C000455002.645.255.400.000.00%7053.52%
46.00DAL170602C000460002.654.754.900.000.00%227864.06%
46.50DAL170602C000465002.234.254.400.000.00%67258.59%
47.00DAL170602C000470002.833.753.900.000.00%3230953.13%
47.50DAL170602C000475002.803.253.400.000.00%1933747.46%
48.00DAL170602C000480002.822.822.870.4921.03%542638.28%
48.50DAL170602C000485002.352.342.400.2914.08%923136.13%
49.00DAL170602C000490001.931.901.940.4429.53%15448233.59%
49.50DAL170602C000495001.461.471.520.6478.05%4260132.52%
50.00DAL170602C000500001.131.101.140.2021.51%2831,10831.54%
50.50DAL170602C000505000.800.790.810.2956.86%2051,60030.66%
51.00DAL170602C000510000.540.530.550.0920.00%1,12164430.37%
51.50DAL170602C000515000.340.330.360.0621.43%16755630.47%
52.00DAL170602C000520000.220.210.230.0210.00%2937430.96%
52.50DAL170602C000525000.140.130.150.0216.67%1025732.03%
53.00DAL170602C000530000.090.080.100.06200.00%815133.40%
53.50DAL170602C000535000.050.050.07-0.03-37.50%2012435.16%
54.00DAL170602C000540000.030.030.050.000.00%101,47837.11%
54.50DAL170602C000545000.050.020.040.000.00%1751,35739.45%
55.00DAL170602C000550000.010.010.03-0.05-83.33%5005,30141.41%
57.50DAL170602C000575000.020.000.020.000.00%2,3632,11751.56%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
38.50DAL170602P000385000.200.000.020.000.00%2020106.25%
40.00DAL170602P000400000.200.000.020.000.00%12193.75%
41.00DAL170602P000410000.230.000.020.000.00%8022084.38%
41.50DAL170602P000415000.040.000.02-0.24-85.71%1779.69%
42.00DAL170602P000420000.070.000.020.000.00%12175.00%
42.50DAL170602P000425000.020.000.020.000.00%102371.88%
43.00DAL170602P000430000.700.000.020.000.00%2267.19%
43.50DAL170602P000435000.020.000.020.000.00%8862.50%
44.00DAL170602P000440000.120.000.020.000.00%42859.38%
44.50DAL170602P000445000.040.000.020.000.00%505154.69%
45.00DAL170602P000450000.030.000.020.000.00%3027250.78%
45.50DAL170602P000455000.020.000.020.000.00%1035451.56%
46.00DAL170602P000460000.020.000.02-0.01-33.33%128947.27%
46.50DAL170602P000465000.020.010.03-0.02-50.00%7093746.09%
47.00DAL170602P000470000.030.010.03-0.02-40.00%1924541.41%
47.50DAL170602P000475000.030.020.04-0.20-86.96%111,48438.67%
48.00DAL170602P000480000.050.040.06-0.04-44.44%61,34036.91%
48.50DAL170602P000485000.110.070.09-0.04-26.67%3456935.16%
49.00DAL170602P000490000.120.110.13-0.12-50.00%12844832.81%
49.50DAL170602P000495000.230.190.21-0.10-30.30%40938431.93%
50.00DAL170602P000500000.310.300.32-0.29-48.33%9018630.47%
50.50DAL170602P000505000.520.470.50-0.05-2.42%1,07213330.18%
51.00DAL170602P000510000.730.720.74-0.32-30.48%37616129.88%
51.50DAL170602P000515001.071.021.05-0.50-31.85%2456829.98%
52.00DAL170602P000520001.431.391.420.000.00%1423130.37%
52.50DAL170602P000525001.871.791.840.000.00%133531.25%
53.00DAL170602P000530002.292.252.300.000.00%141933.40%
53.50DAL170602P000535002.772.732.780.000.00%46036.52%
54.50DAL170602P000545003.753.703.800.000.00%1048.44%
55.00DAL170602P000550009.754.154.400.000.00%2263.67%