DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL190920C000290002019-09-16 9:35AM EDT29.0029.9028.7030.700.00-19593.75%
DAL190920C000300002019-07-23 3:43PM EDT30.0033.000.0028.050.00-700.00%
DAL190920C000320002019-05-21 12:20PM EDT32.0023.0623.5023.700.00-110.00%
DAL190920C000350002019-07-23 3:43PM EDT35.0028.0022.4021.400.00-900.00%
DAL190920C000360002019-06-10 12:10AM EDT36.0012.3523.0523.350.00-22296.88%
DAL190920C000370002019-06-20 9:39AM EDT37.0019.3723.7524.050.00-22609.96%
DAL190920C000380002019-07-23 2:32PM EDT38.0024.9019.3020.700.00-900.00%
DAL190920C000390002019-06-07 11:05AM EDT39.0019.6118.9019.850.00-1000.00%
DAL190920C000400002019-07-23 3:37PM EDT40.0023.1017.3518.600.00-8630.00%
DAL190920C000410002019-07-23 3:38PM EDT41.0022.1015.0015.400.00-17500.00%
DAL190920C000420002019-07-23 3:39PM EDT42.0021.1015.4516.350.00-20000.00%
DAL190920C000430002019-07-23 3:40PM EDT43.0020.1513.0013.350.00-30000.00%
DAL190920C000440002019-07-31 2:29PM EDT44.0017.7613.4514.200.00-10170.00%
DAL190920C000450002019-09-13 12:53PM EDT45.0015.5012.6515.100.00-1022327.34%
DAL190920C000460002019-08-29 1:56PM EDT46.0012.0511.6014.750.00-11378.32%
DAL190920C000470002019-09-17 3:48PM EDT47.0012.5011.1513.650.00-317171.88%
DAL190920C000480002019-09-13 10:51AM EDT48.0012.0010.0012.550.00-108316.21%
DAL190920C000490002019-08-29 11:24AM EDT49.009.008.8011.600.00-59300.20%
DAL190920C000500002019-09-16 2:25PM EDT50.008.499.209.800.00-8120155.47%
DAL190920C000510002019-09-06 10:57AM EDT51.007.738.109.750.00-45196.09%
DAL190920C000520002019-09-04 9:46AM EDT52.006.207.208.100.00-49148.05%
DAL190920C000525002019-09-18 3:58PM EDT52.506.856.706.95+1.03+17.70%212675.00%
DAL190920C000530002019-09-17 2:17PM EDT53.006.556.207.100.00-210132.03%
DAL190920C000540002019-09-16 9:31AM EDT54.003.855.206.450.00-46133.79%
DAL190920C000545002019-09-13 3:49PM EDT54.505.684.705.250.00-11187.50%
DAL190920C000550002019-09-18 3:26PM EDT55.004.124.204.45-0.48-10.43%802,18076.95%
DAL190920C000560002019-09-17 12:01PM EDT56.003.303.253.450.00-520262.89%
DAL190920C000565002019-09-18 3:08PM EDT56.502.562.762.96+0.77+43.02%23256.84%
DAL190920C000570002019-09-18 2:04PM EDT57.002.132.322.42-0.56-20.82%7135644.92%
DAL190920C000575002019-09-18 3:08PM EDT57.501.601.851.93-0.40-20.00%496,11438.87%
DAL190920C000580002019-09-18 1:53PM EDT58.001.031.401.46-0.54-34.39%2775333.79%
DAL190920C000585002019-09-18 12:38PM EDT58.500.680.971.03-0.45-39.82%144830.47%
DAL190920C000590002019-09-18 3:35PM EDT59.000.550.610.67-0.29-34.52%7512,26428.61%
DAL190920C000595002019-09-18 3:53PM EDT59.500.320.340.38-0.18-36.00%6251,67626.76%
DAL190920C000600002019-09-18 3:57PM EDT60.000.200.170.20-0.10-33.33%4,81812,97726.47%
DAL190920C000605002019-09-18 3:35PM EDT60.500.050.070.12-0.11-68.75%12977228.71%
DAL190920C000610002019-09-18 1:34PM EDT61.000.030.030.07-0.08-72.73%25183430.47%
DAL190920C000615002019-09-17 3:56PM EDT61.500.040.020.050.00-49333.99%
DAL190920C000620002019-09-18 10:06AM EDT62.000.010.000.05-0.02-66.67%741939.45%
DAL190920C000625002019-09-18 11:41AM EDT62.500.040.020.04+0.01+33.33%5445,54642.97%
DAL190920C000630002019-09-17 10:15AM EDT63.000.040.000.050.00-34450.39%
DAL190920C000635002019-09-10 3:24PM EDT63.500.040.000.040.00-409053.13%
DAL190920C000640002019-09-10 11:22AM EDT64.000.040.000.050.00-1013553.13%
DAL190920C000645002019-09-09 9:57AM EDT64.500.040.000.060.00-106059.38%
DAL190920C000650002019-09-18 3:55PM EDT65.000.010.000.01-0.01-50.00%37314,94250.00%
DAL190920C000665002019-09-06 12:15PM EDT66.500.030.000.060.00-23723777.34%
DAL190920C000670002019-09-06 12:15PM EDT67.000.030.000.220.00-122122102.73%
DAL190920C000675002019-09-16 9:30AM EDT67.500.090.000.040.00-11,37580.47%
DAL190920C000700002019-09-18 2:00PM EDT70.000.040.000.07+0.02+100.00%311,783107.81%
DAL190920C000750002019-09-18 9:30AM EDT75.000.020.000.020.00-103123.44%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL190920P000260002019-06-05 10:02AM EDT26.000.030.000.040.00-11,388431.25%
DAL190920P000280002019-06-10 12:10AM EDT28.000.270.010.060.00-1010423.44%
DAL190920P000290002019-05-30 10:29AM EDT29.000.060.000.060.00-2030396.88%
DAL190920P000300002019-05-29 2:33PM EDT30.000.070.000.060.00-1054381.25%
DAL190920P000310002019-06-07 11:05AM EDT31.000.070.000.050.00-1030356.25%
DAL190920P000320002019-06-24 10:38AM EDT32.000.040.000.040.00-229331.25%
DAL190920P000330002019-06-07 11:05AM EDT33.000.050.000.030.00-69306.25%
DAL190920P000340002019-06-19 3:46PM EDT34.000.040.000.040.00-150300.00%
DAL190920P000350002019-09-03 10:08AM EDT35.000.010.000.020.00-4121265.63%
DAL190920P000360002019-05-21 3:38PM EDT36.000.110.060.070.00-233317.19%
DAL190920P000370002019-08-16 3:01PM EDT37.000.010.000.020.00-561237.50%
DAL190920P000380002019-07-23 12:25PM EDT38.000.020.000.050.00-1113253.13%
DAL190920P000390002019-07-19 11:36AM EDT39.000.030.000.050.00-1106237.50%
DAL190920P000400002019-08-09 3:44PM EDT40.000.030.000.020.00-20203.13%
DAL190920P000410002019-07-03 10:09AM EDT41.000.050.000.030.00-2198200.00%
DAL190920P000420002019-08-16 10:05AM EDT42.000.060.000.020.00-10485181.25%
DAL190920P000430002019-08-29 1:29PM EDT43.000.020.000.020.00-51,041168.75%
DAL190920P000440002019-08-28 1:08PM EDT44.000.040.000.020.00-1265156.25%
DAL190920P000450002019-09-18 3:44PM EDT45.000.010.000.03-0.01-50.00%10653153.13%
DAL190920P000460002019-08-14 3:53PM EDT46.000.170.000.030.00-100143.75%
DAL190920P000470002019-09-10 12:52PM EDT47.000.020.000.030.00-105466131.25%
DAL190920P000480002019-09-16 11:36AM EDT48.000.010.000.050.00-201,209129.69%
DAL190920P000490002019-09-17 9:31AM EDT49.000.020.000.040.00-51,023115.63%
DAL190920P000500002019-09-18 3:44PM EDT50.000.030.010.06+0.01+50.00%143,187113.28%
DAL190920P000510002019-09-18 3:17PM EDT51.000.020.000.070.00-1069101.56%
DAL190920P000520002019-09-16 12:00PM EDT52.000.010.000.220.00-737111.72%
DAL190920P000525002019-09-17 10:53AM EDT52.500.020.000.070.00-43,82985.16%
DAL190920P000530002019-09-16 11:00AM EDT53.000.060.000.050.00-26052375.00%
DAL190920P000540002019-09-18 9:54AM EDT54.000.010.000.05-0.04-80.00%71,76264.06%
DAL190920P000545002019-09-17 3:07PM EDT54.500.02--0.00---0.00%
DAL190920P000550002019-09-18 12:23PM EDT55.000.040.010.05+0.01+33.33%339,90355.47%
DAL190920P000555002019-09-18 10:51AM EDT55.500.040.020.05-0.07-63.64%10323751.17%
DAL190920P000560002019-09-18 3:56PM EDT56.000.030.000.03-0.01-25.00%362,03244.14%
DAL190920P000565002019-09-17 1:46PM EDT56.500.060.000.060.00-6376144.53%
DAL190920P000570002019-09-18 2:24PM EDT57.000.090.000.06+0.01+12.50%71,23138.28%
DAL190920P000575002019-09-18 3:43PM EDT57.500.070.030.08-0.02-22.22%743,89734.38%
DAL190920P000580002019-09-18 2:37PM EDT58.000.100.080.11-0.05-33.33%12092130.27%
DAL190920P000585002019-09-18 3:35PM EDT58.500.210.160.19-0.02-8.70%60065428.32%
DAL190920P000590002019-09-18 1:52PM EDT59.000.490.290.33+0.08+19.51%8788626.86%
DAL190920P000595002019-09-18 3:32PM EDT59.500.680.500.56+0.05+7.94%6027926.17%
DAL190920P000600002019-09-18 3:28PM EDT60.001.110.820.88-0.07-5.93%874,64225.78%
DAL190920P000605002019-09-18 12:33PM EDT60.501.661.171.35+0.11+7.10%18532.03%
DAL190920P000610002019-09-18 2:42PM EDT61.002.281.671.76+0.63+38.18%214330.47%
DAL190920P000615002019-09-17 11:16AM EDT61.502.002.112.240.00-2333.99%
DAL190920P000620002019-09-17 10:32AM EDT62.002.402.622.760.00-116342.77%
DAL190920P000625002019-09-18 1:54PM EDT62.503.513.003.30+0.55+18.58%1682754.30%
DAL190920P000630002019-09-17 10:55AM EDT63.003.453.403.800.00-1160.16%
DAL190920P000650002019-08-15 12:13PM EDT65.005.854.855.100.00-100.00%
DAL190920P000675002019-09-18 10:54AM EDT67.508.668.108.30-0.40-4.42%126773.44%
DAL190920P000700002019-08-23 11:57AM EDT70.0014.009.7511.000.00-51164.06%