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
DAL190920C000290002019-08-01 1:43PM EDT29.0031.450.000.000.00--80.00%
DAL190920C000300002019-07-23 3:43PM EDT30.0033.000.000.000.00-700.00%
DAL190920C000320002019-05-21 12:20PM EDT32.0023.0623.5023.700.00-110.00%
DAL190920C000350002019-07-23 3:43PM EDT35.0028.000.000.000.00-900.00%
DAL190920C000360002019-06-10 12:10AM EDT36.0012.3523.0523.350.00-22153.91%
DAL190920C000370002019-06-20 9:39AM EDT37.0019.3723.7524.050.00-22195.90%
DAL190920C000380002019-07-23 2:32PM EDT38.0024.900.000.000.00-900.00%
DAL190920C000390002019-06-07 11:05AM EDT39.0019.6118.9019.850.00-100105.37%
DAL190920C000400002019-07-23 3:37PM EDT40.0023.100.000.000.00-8630.00%
DAL190920C000410002019-07-23 3:38PM EDT41.0022.100.000.000.00-17500.00%
DAL190920C000420002019-07-23 3:39PM EDT42.0021.100.000.000.00-20000.00%
DAL190920C000430002019-07-23 3:40PM EDT43.0020.150.000.000.00-30000.00%
DAL190920C000440002019-07-31 2:29PM EDT44.0017.760.000.000.00-10170.00%
DAL190920C000450002019-08-08 1:42PM EDT45.0015.400.000.000.00-1220.00%
DAL190920C000460002019-07-23 3:41PM EDT46.0017.000.000.000.00-55000.00%
DAL190920C000470002019-08-19 3:29PM EDT47.0011.520.000.000.00-4170.00%
DAL190920C000480002019-08-20 12:38PM EDT48.0010.100.000.000.00-1130.00%
DAL190920C000490002019-07-23 3:40PM EDT49.0012.300.000.000.00-590.00%
DAL190920C000500002019-08-20 2:52PM EDT50.008.150.000.000.00-51280.00%
DAL190920C000525002019-08-19 2:28PM EDT52.506.100.000.000.00-101310.00%
DAL190920C000550002019-08-20 3:10PM EDT55.003.670.000.000.00-72,2190.00%
DAL190920C000575002019-08-20 3:50PM EDT57.501.990.000.000.00-2707,2990.00%
DAL190920C000600002019-08-20 3:47PM EDT60.000.850.000.000.00-29313,5083.13%
DAL190920C000625002019-08-20 3:48PM EDT62.500.270.000.000.00-1097,9686.25%
DAL190920C000650002019-08-20 3:44PM EDT65.000.080.000.000.00-3096,94312.50%
DAL190920C000675002019-08-19 12:12PM EDT67.500.030.000.000.00-241,30912.50%
DAL190920C000700002019-08-20 1:42PM EDT70.000.020.000.000.00-271,76812.50%
DAL190920C000750002019-08-19 12:10AM EDT75.000.02-0.000.00--325.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL190920P000260002019-06-05 10:02AM EDT26.000.030.000.040.00-11,388107.03%
DAL190920P000280002019-06-10 12:10AM EDT28.000.270.010.060.00-1010103.91%
DAL190920P000290002019-05-30 10:29AM EDT29.000.060.000.060.00-203097.66%
DAL190920P000300002019-05-29 2:33PM EDT30.000.070.000.060.00-105492.97%
DAL190920P000310002019-06-07 11:05AM EDT31.000.070.000.050.00-103086.72%
DAL190920P000320002019-06-24 10:38AM EDT32.000.040.000.040.00-22980.47%
DAL190920P000330002019-06-07 11:05AM EDT33.000.050.000.030.00-6974.22%
DAL190920P000340002019-06-19 3:46PM EDT34.000.040.000.040.00-15073.44%
DAL190920P000350002019-08-08 10:59AM EDT35.000.010.000.000.00-412150.00%
DAL190920P000360002019-05-21 3:38PM EDT36.000.110.060.070.00-23376.95%
DAL190920P000370002019-08-16 3:01PM EDT37.000.010.000.000.00-56125.00%
DAL190920P000380002019-07-23 12:25PM EDT38.000.020.000.000.00-111325.00%
DAL190920P000390002019-07-19 11:36AM EDT39.000.030.000.000.00-110625.00%
DAL190920P000400002019-08-09 3:44PM EDT40.000.030.000.000.00-226625.00%
DAL190920P000410002019-07-03 10:09AM EDT41.000.050.000.030.00-219851.56%
DAL190920P000420002019-08-16 10:05AM EDT42.000.060.000.000.00-1048525.00%
DAL190920P000430002019-08-12 1:40PM EDT43.000.030.000.000.00-21,04125.00%
DAL190920P000440002019-08-14 12:02PM EDT44.000.100.000.000.00-1026225.00%
DAL190920P000450002019-08-20 11:19AM EDT45.000.050.000.000.00-1367325.00%
DAL190920P000460002019-08-14 3:53PM EDT46.000.170.000.000.00-1092525.00%
DAL190920P000470002019-08-07 12:50PM EDT47.000.180.000.000.00-1036112.50%
DAL190920P000480002019-08-13 11:38AM EDT48.000.160.000.000.00-1871,21912.50%
DAL190920P000490002019-08-16 3:37PM EDT49.000.160.000.000.00-251,00412.50%
DAL190920P000500002019-08-20 3:34PM EDT50.000.170.000.000.00-53,38212.50%
DAL190920P000525002019-08-20 1:19PM EDT52.500.330.000.000.00-23,9426.25%
DAL190920P000550002019-08-20 2:38PM EDT55.000.730.000.000.00-669,5193.13%
DAL190920P000575002019-08-20 2:38PM EDT57.501.540.000.000.00-3552,9820.39%
DAL190920P000600002019-08-20 2:24PM EDT60.003.010.000.000.00-194,6610.00%
DAL190920P000625002019-08-15 12:05PM EDT62.505.800.000.000.00-299470.00%
DAL190920P000650002019-08-15 12:13PM EDT65.008.000.000.000.00-11,2560.00%
DAL190920P000675002019-08-08 12:20PM EDT67.507.330.000.000.00-2730.00%
DAL190920P000700002019-07-29 12:45PM EDT70.007.530.000.000.00-1060.00%