DAL - Delta Air Lines, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL190920C000300002019-06-07 11:05AM EDT30.0028.0026.1526.700.00-1359.77%
DAL190920C000320002019-05-21 12:20PM EDT32.0023.0624.1024.750.00-1154.10%
DAL190920C000350002019-05-23 10:59AM EDT35.0019.4521.0521.850.00-3465.82%
DAL190920C000360002019-06-10 12:10AM EDT36.0012.3519.9020.950.00-2265.48%
DAL190920C000370002019-06-07 11:05AM EDT37.0021.7518.9019.950.00-2262.26%
DAL190920C000380002019-06-07 11:05AM EDT38.0020.5418.0018.750.00-131053.52%
DAL190920C000390002019-06-07 11:05AM EDT39.0019.6117.1017.850.00-10053.42%
DAL190920C000400002019-05-31 2:33PM EDT40.0012.3516.2517.000.00-14054.10%
DAL190920C000410002019-06-07 3:43PM EDT41.0014.4215.1515.800.00-17046.34%
DAL190920C000420002019-06-13 10:07AM EDT42.0014.6014.4014.800.00-110143.56%
DAL190920C000430002019-06-07 11:05AM EDT43.0015.4213.5013.850.00-112541.99%
DAL190920C000440002019-05-24 10:28AM EDT44.0010.7012.4512.850.00-3112239.26%
DAL190920C000450002019-05-30 9:46AM EDT45.009.4011.5511.850.00-1031336.52%
DAL190920C000460002019-06-11 11:55AM EDT46.0010.3210.5010.950.00-424935.74%
DAL190920C000470002019-06-13 12:17PM EDT47.0010.289.6510.050.00-128934.64%
DAL190920C000480002019-05-31 2:39PM EDT48.007.058.859.150.00-227133.35%
DAL190920C000490002019-06-17 9:46AM EDT49.007.307.958.200.00-334931.15%
DAL190920C000500002019-06-19 10:13AM EDT50.007.207.157.25+0.35+5.11%71,17528.86%
DAL190920C000525002019-06-19 10:18AM EDT52.505.205.205.30+0.20+4.00%1231,54727.22%
DAL190920C000550002019-06-19 9:30AM EDT55.003.453.503.60+0.07+2.07%12,27225.56%
DAL190920C000575002019-06-18 2:25PM EDT57.502.192.242.300.00-945,81424.68%
DAL190920C000600002019-06-19 10:16AM EDT60.001.281.281.33+0.11+9.40%573,00623.68%
DAL190920C000625002019-06-19 10:05AM EDT62.500.680.670.69+0.05+7.94%321,60522.75%
DAL190920C000650002019-06-18 3:53PM EDT65.000.290.320.360.00-132,84322.71%
DAL190920C000675002019-06-18 1:44PM EDT67.500.150.140.170.00-25165022.51%
DAL190920C000700002019-06-17 10:28AM EDT70.000.060.060.080.00-2535322.56%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL190920P000260002019-05-31 3:20PM EDT26.000.030.000.030.00-11,38857.81%
DAL190920P000280002019-06-10 12:10AM EDT28.000.270.010.030.00-101054.69%
DAL190920P000290002019-05-30 10:29AM EDT29.000.060.000.030.00-203050.00%
DAL190920P000300002019-05-29 2:33PM EDT30.000.070.000.030.00-105451.95%
DAL190920P000310002019-06-07 11:05AM EDT31.000.070.020.030.00-103049.61%
DAL190920P000320002019-05-23 3:05PM EDT32.000.060.030.040.00-22548.83%
DAL190920P000330002019-06-07 11:05AM EDT33.000.050.030.040.00-6946.48%
DAL190920P000340002019-06-13 12:08PM EDT34.000.060.040.050.00-104945.31%
DAL190920P000350002019-06-17 2:55PM EDT35.000.030.040.060.00-512744.14%
DAL190920P000360002019-05-21 3:38PM EDT36.000.110.050.070.00-23342.77%
DAL190920P000370002019-06-18 10:56AM EDT37.000.060.060.080.00-16441.41%
DAL190920P000380002019-06-19 9:30AM EDT38.000.100.080.10-0.07-41.18%239840.43%
DAL190920P000390002019-06-07 11:05AM EDT39.000.300.090.110.00-19538.77%
DAL190920P000400002019-06-18 11:39AM EDT40.000.110.110.130.00-1030237.60%
DAL190920P000410002019-06-17 2:00PM EDT41.000.150.130.160.00-1219136.72%
DAL190920P000420002019-06-14 12:19PM EDT42.000.200.160.190.00-549935.55%
DAL190920P000430002019-06-18 10:43AM EDT43.000.210.200.220.00-11,03534.23%
DAL190920P000440002019-06-19 9:54AM EDT44.000.260.240.27-0.02-7.14%223233.40%
DAL190920P000450002019-06-18 1:44PM EDT45.000.320.300.310.00-253631.98%
DAL190920P000460002019-06-14 12:49PM EDT46.000.450.360.390.00-5090531.40%
DAL190920P000470002019-06-19 9:54AM EDT47.000.470.450.47-0.06-11.32%332730.45%
DAL190920P000480002019-06-19 10:11AM EDT48.000.560.550.58-0.09-13.85%301,35829.74%
DAL190920P000490002019-06-19 10:06AM EDT49.000.700.680.71-0.15-17.65%6289829.03%
DAL190920P000500002019-06-19 10:09AM EDT50.000.860.840.86-0.07-7.53%983,34428.22%
DAL190920P000525002019-06-19 9:57AM EDT52.501.431.391.42-0.04-2.72%142,85026.83%
DAL190920P000550002019-06-19 10:21AM EDT55.002.192.222.26-0.20-8.37%431,74525.59%
DAL190920P000575002019-06-14 11:44AM EDT57.503.663.403.500.00-173425.05%
DAL190920P000600002019-06-11 9:30AM EDT60.004.904.905.100.00-748424.76%
DAL190920P000625002019-06-13 11:06AM EDT62.506.656.707.150.00-2121226.32%
DAL190920P000650002019-05-28 2:59PM EDT65.0011.158.859.550.00-101,13530.40%
DAL190920P000675002019-06-13 12:13PM EDT67.5011.0511.0511.800.00-241,14631.59%
DAL190920P000700002019-06-19 10:26AM EDT70.0013.7013.6013.95-0.25-1.79%311,77229.15%