DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL190726C000450002019-07-23 3:38PM EDT45.0018.0518.0018.55+3.65+25.35%680188.28%
DAL190726C000500002019-07-01 9:49AM EDT50.007.8012.9513.250.00-10087.50%
DAL190726C000510002019-07-18 3:12PM EDT51.0011.5011.7512.200.00-40116.02%
DAL190726C000520002019-07-16 3:44PM EDT52.0011.1810.9511.300.00-1088.28%
DAL190726C000530002019-07-23 2:57PM EDT53.0010.0010.0010.15+4.02+67.22%1087.89%
DAL190726C000540002019-07-23 3:38PM EDT54.009.209.059.55+1.75+23.49%500103.13%
DAL190726C000550002019-07-23 3:39PM EDT55.008.008.008.10+1.79+28.82%201054.69%
DAL190726C000560002019-07-23 3:40PM EDT56.007.007.007.10+2.02+40.56%410048.44%
DAL190726C000570002019-07-23 3:42PM EDT57.006.055.956.15+1.68+38.44%562056.25%
DAL190726C000580002019-07-23 3:42PM EDT58.005.005.005.10+1.46+41.24%1,715035.94%
DAL190726C000590002019-07-23 3:42PM EDT59.004.004.004.15+1.72+75.44%1,594040.04%
DAL190726C000600002019-07-23 3:59PM EDT60.003.053.053.10+1.74+132.82%8,271022.66%
DAL190726C000610002019-07-23 3:59PM EDT61.002.102.042.18+1.53+268.42%3,804026.17%
DAL190726C000620002019-07-23 3:59PM EDT62.001.091.071.15+0.90+473.68%5,471014.55%
DAL190726C000630002019-07-23 3:59PM EDT63.000.410.400.42+0.36+720.00%1,498014.16%
DAL190726C000640002019-07-23 3:42PM EDT64.000.130.100.13+0.11+550.00%1,378016.80%
DAL190726C000650002019-07-23 2:46PM EDT65.000.010.020.040.00-556019.34%
DAL190726C000660002019-07-22 10:11AM EDT66.000.010.000.020.00-1023.44%
DAL190726C000700002019-07-22 12:14AM EDT70.000.03-0.030.00--050.00%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL190726P000480002019-07-11 9:30AM EDT48.000.010.000.030.00-160107.81%
DAL190726P000490002019-06-19 3:42PM EDT49.000.190.000.070.00-544111.72%
DAL190726P000500002019-07-10 10:54AM EDT50.000.050.000.030.00-1092.19%
DAL190726P000510002019-06-21 11:19AM EDT51.000.290.000.030.00-15032285.94%
DAL190726P000520002019-07-19 3:54PM EDT52.000.010.000.030.00-3078.13%
DAL190726P000530002019-07-23 1:32PM EDT53.000.010.000.03-0.01-50.00%2071.88%
DAL190726P000540002019-07-17 12:10PM EDT54.000.020.000.020.00-5060.94%
DAL190726P000550002019-07-23 1:36PM EDT55.000.010.000.020.00-7054.69%
DAL190726P000560002019-07-19 3:04PM EDT56.000.010.010.030.00-126053.91%
DAL190726P000570002019-07-23 3:38PM EDT57.000.010.000.03-0.01-50.00%4049.61%
DAL190726P000580002019-07-23 3:55PM EDT58.000.010.000.03-0.02-66.67%61042.19%
DAL190726P000590002019-07-23 3:56PM EDT59.000.030.020.03-0.07-70.00%450035.16%
DAL190726P000600002019-07-23 3:40PM EDT60.000.050.040.05-0.21-80.77%632030.66%
DAL190726P000610002019-07-23 3:56PM EDT61.000.100.090.11-0.56-84.85%683027.74%
DAL190726P000620002019-07-23 3:58PM EDT62.000.300.290.30-0.80-72.73%616027.44%
DAL190726P000630002019-07-23 3:57PM EDT63.000.720.710.82-1.31-64.53%254032.81%
DAL190726P000640002019-07-23 3:35PM EDT64.001.441.391.44-1.61-52.79%3034.47%
DAL190726P000650002019-07-23 11:30AM EDT65.002.492.292.40-1.58-38.82%15045.41%