DAL - Delta Air Lines, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL191220C000350002019-10-14 12:13AM EDT35.0017.4118.6018.700.00--247.66%
DAL191220C000400002019-10-08 10:23AM EDT40.0011.0513.7013.750.00-223538.18%
DAL191220C000450002019-10-11 2:55PM EDT45.008.658.808.900.00-510130.32%
DAL191220C000500002019-10-15 10:30AM EDT50.004.504.504.55+0.35+8.43%22,03125.78%
DAL191220C000525002019-10-15 11:12AM EDT52.502.892.802.85+0.29+11.15%5612,32724.63%
DAL191220C000550002019-10-15 10:49AM EDT55.001.581.541.56+0.17+12.06%1753,88423.41%
DAL191220C000575002019-10-15 11:07AM EDT57.500.760.720.75+0.09+13.43%1104,66922.66%
DAL191220C000600002019-10-15 11:08AM EDT60.000.320.300.32+0.07+28.00%485,12022.27%
DAL191220C000625002019-10-15 11:08AM EDT62.500.140.110.13+0.02+16.67%45,59822.36%
DAL191220C000650002019-10-15 11:03AM EDT65.000.060.040.060.00-86,54223.24%
DAL191220C000675002019-10-15 11:10AM EDT67.500.020.020.030.00-251,16224.22%
DAL191220C000700002019-10-11 12:06PM EDT70.000.020.000.050.00-42,00829.49%
DAL191220C000725002019-10-04 2:55PM EDT72.500.030.000.030.00-26330.47%
DAL191220C000750002019-10-10 11:42AM EDT75.000.010.000.010.00-275029.69%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL191220P000350002019-10-15 11:20AM EDT35.000.050.040.06-0.06-54.55%3429547.85%
DAL191220P000400002019-10-10 12:45PM EDT40.000.180.130.150.00-530640.53%
DAL191220P000450002019-10-14 3:36PM EDT45.000.430.340.360.00-33,49433.11%
DAL191220P000500002019-10-15 10:59AM EDT50.001.061.061.07-0.24-18.46%437,90827.98%
DAL191220P000525002019-10-15 11:17AM EDT52.501.851.851.87-0.34-15.53%782,75126.44%
DAL191220P000550002019-10-15 10:38AM EDT55.003.093.053.15-0.56-15.34%13,35325.98%
DAL191220P000575002019-10-11 3:23PM EDT57.505.184.704.850.00-23,30325.86%
DAL191220P000600002019-10-15 10:03AM EDT60.007.306.856.95+0.08+1.11%11,05627.20%
DAL191220P000625002019-10-15 10:03AM EDT62.509.759.209.35-0.05-0.51%138231.30%
DAL191220P000650002019-10-11 3:21PM EDT65.0012.0211.6511.800.00-456935.50%
DAL191220P000675002019-10-02 9:54AM EDT67.5013.5014.1514.250.00-19939.06%
DAL191220P000700002019-10-02 9:47AM EDT70.0016.0016.6016.750.00-416143.46%
DAL191220P000725002019-07-31 2:52PM EDT72.5011.9013.6515.850.00--10.00%
DAL191220P000750002019-09-09 9:30AM EDT75.0017.3521.5521.900.00-186450.78%