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
DAL190726C000450002019-07-03 12:13PM EDT45.0014.4017.2017.650.00--35120.31%
DAL190726C000500002019-07-01 9:49AM EDT50.007.8012.1512.900.00-10096.09%
DAL190726C000510002019-07-05 11:44AM EDT51.007.1811.1512.800.00-421116.80%
DAL190726C000520002019-07-16 3:44PM EDT52.0011.1810.1510.500.00-1362.89%
DAL190726C000530002019-07-02 11:31AM EDT53.005.989.1010.450.00-1390.53%
DAL190726C000540002019-07-12 12:13PM EDT54.007.457.708.450.00-13063.48%
DAL190726C000550002019-07-12 1:25PM EDT55.006.707.158.100.00-66667.68%
DAL190726C000560002019-07-12 2:43PM EDT56.006.206.106.700.00-210964.16%
DAL190726C000570002019-07-17 1:37PM EDT57.005.855.355.40+1.00+20.62%320441.02%
DAL190726C000580002019-07-16 10:21AM EDT58.004.754.204.650.00-5148346.97%
DAL190726C000590002019-07-17 2:45PM EDT59.003.703.203.40-0.30-7.50%744828.32%
DAL190726C000600002019-07-17 3:56PM EDT60.002.472.332.44-0.73-22.81%5652,34123.54%
DAL190726C000610002019-07-17 3:34PM EDT61.001.651.491.56-0.71-30.08%3652020.22%
DAL190726C000620002019-07-17 3:57PM EDT62.000.860.850.87-0.66-43.42%24447518.95%
DAL190726C000630002019-07-17 3:57PM EDT63.000.420.400.42-0.44-51.16%67891118.75%
DAL190726C000640002019-07-17 3:57PM EDT64.000.180.140.18-0.25-58.14%25863219.04%
DAL190726C000650002019-07-17 3:24PM EDT65.000.090.050.12-0.09-50.00%27870422.46%
DAL190726C000660002019-07-17 2:53PM EDT66.000.040.020.08-0.04-50.00%13927625.39%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL190726P000480002019-07-11 9:30AM EDT48.000.010.000.250.00-168593.75%
DAL190726P000490002019-06-19 3:42PM EDT49.000.190.000.500.00-544100.98%
DAL190726P000500002019-07-10 10:54AM EDT50.000.050.000.010.00-11951.56%
DAL190726P000510002019-06-21 11:19AM EDT51.000.290.000.010.00-15032251.56%
DAL190726P000520002019-07-16 11:03AM EDT52.000.010.000.010.00-2036946.88%
DAL190726P000530002019-07-12 3:39PM EDT53.000.020.000.120.00-332555.08%
DAL190726P000540002019-07-17 12:10PM EDT54.000.020.000.03-0.01-33.33%54444.14%
DAL190726P000550002019-07-12 2:38PM EDT55.000.030.010.030.00-3133439.45%
DAL190726P000560002019-07-17 2:24PM EDT56.000.020.010.04-0.01-33.33%926535.94%
DAL190726P000570002019-07-17 11:45AM EDT57.000.010.030.04-0.06-85.71%2861,26630.86%
DAL190726P000580002019-07-17 1:07PM EDT58.000.050.050.120.00-161,06232.81%
DAL190726P000590002019-07-17 11:45AM EDT59.000.080.110.150.00-2989328.32%
DAL190726P000600002019-07-17 3:59PM EDT60.000.240.240.28+0.06+33.33%7240227.15%
DAL190726P000610002019-07-17 3:58PM EDT61.000.490.460.51+0.18+58.06%44595026.27%
DAL190726P000620002019-07-17 3:54PM EDT62.000.830.860.92+0.30+56.60%8724526.71%
DAL190726P000630002019-07-17 3:57PM EDT63.001.501.441.50+0.57+61.29%15753527.64%
DAL190726P000640002019-07-17 12:29PM EDT64.001.842.162.24+0.28+17.95%132229.40%
DAL190726P000650002019-07-17 1:05PM EDT65.002.563.103.25+0.26+11.30%4518337.35%