DAL - Delta Air Lines, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL200117C000230002019-06-07 11:05AM EDT23.0028.4534.9535.850.00-420.00%
DAL200117C000250002019-08-29 1:13PM EDT25.0033.0034.5534.750.00-11972.46%
DAL200117C000280002019-07-23 3:50PM EDT28.0035.0329.0530.900.00-550.00%
DAL200117C000300002019-09-10 12:49PM EDT30.0028.5529.6029.800.00-313262.01%
DAL200117C000330002019-09-13 2:22PM EDT33.0027.4026.7026.900.00-1259.18%
DAL200117C000350002019-09-12 12:27PM EDT35.0024.6024.7024.850.00-421753.03%
DAL200117C000380002019-09-03 10:28AM EDT38.0019.6021.6521.900.00-12750.10%
DAL200117C000400002019-09-16 3:10PM EDT40.0019.0319.6020.150.00-250351.42%
DAL200117C000430002019-09-16 2:42PM EDT43.0015.8916.7017.100.00-81031242.92%
DAL200117C000450002019-09-16 1:11PM EDT45.0013.8014.8515.100.00-152,04738.18%
DAL200117C000470002019-09-12 12:48PM EDT47.0013.0513.1013.200.00-349035.25%
DAL200117C000500002019-09-17 12:11PM EDT50.0010.0010.3510.500.00-23,03932.25%
DAL200117C000525002019-09-13 1:28PM EDT52.509.148.258.400.00-74,91430.27%
DAL200117C000550002019-09-17 1:16PM EDT55.006.126.356.50+0.16+2.68%167,32128.77%
DAL200117C000575002019-09-17 1:51PM EDT57.504.704.704.80+0.35+8.05%86,00327.27%
DAL200117C000600002019-09-17 2:35PM EDT60.003.353.303.40+0.20+6.35%25319,96426.22%
DAL200117C000625002019-09-17 2:42PM EDT62.502.212.242.27+0.27+13.92%992,91525.20%
DAL200117C000650002019-09-17 1:18PM EDT65.001.291.411.44+0.04+3.20%255,92524.43%
DAL200117C000675002019-09-13 3:27PM EDT67.500.610.830.860.00-104,23523.76%
DAL200117C000700002019-09-17 1:20PM EDT70.000.420.460.48+0.01+2.44%10118,10923.15%
DAL200117C000725002019-09-16 10:45AM EDT72.500.190.240.260.00-13722.75%
DAL200117C000750002019-09-12 9:31AM EDT75.000.150.120.140.00-62,76022.66%
DAL200117C000800002019-09-17 1:57PM EDT80.000.040.020.040.00-91,51822.75%
DAL200117C000850002019-08-27 10:05AM EDT85.000.020.000.030.00-91,66025.78%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL200117P000230002019-06-17 9:31AM EDT23.000.100.000.000.00-273825.00%
DAL200117P000250002019-09-10 3:48PM EDT25.000.030.010.040.00-51,23759.38%
DAL200117P000280002019-09-16 2:58PM EDT28.000.040.030.060.00-115855.86%
DAL200117P000300002019-09-05 12:47PM EDT30.000.050.040.070.00-127752.54%
DAL200117P000330002019-09-06 3:06PM EDT33.000.100.060.100.00-101,03150.00%
DAL200117P000350002019-09-09 3:55PM EDT35.000.130.090.120.00-154,76946.97%
DAL200117P000380002019-09-13 12:15PM EDT38.000.140.140.170.00-32,19543.07%
DAL200117P000400002019-09-17 1:07PM EDT40.000.220.190.21+0.05+29.41%3011,20240.38%
DAL200117P000430002019-09-17 2:27PM EDT43.000.300.280.31-0.05-14.29%104,01137.11%
DAL200117P000450002019-09-16 11:49AM EDT45.000.480.380.390.00-4114,57534.72%
DAL200117P000470002019-09-17 10:42AM EDT47.000.540.510.53-0.06-10.00%35,88633.03%
DAL200117P000500002019-09-17 1:20PM EDT50.000.880.810.84-0.06-6.38%313,65330.69%
DAL200117P000525002019-09-16 1:03PM EDT52.501.481.221.240.00-1625,35529.03%
DAL200117P000550002019-09-17 1:14PM EDT55.001.951.801.84-0.05-2.50%145,60027.72%
DAL200117P000575002019-09-16 3:17PM EDT57.502.932.622.670.00-2285,65826.58%
DAL200117P000600002019-09-17 1:31PM EDT60.003.953.703.80-0.20-4.82%52,74325.77%
DAL200117P000625002019-09-12 12:49PM EDT62.505.165.055.150.00-31,71924.57%
DAL200117P000650002019-09-16 1:20PM EDT65.007.856.756.850.00-61,25123.98%
DAL200117P000675002019-09-12 11:23AM EDT67.509.108.708.800.00-19823.51%
DAL200117P000700002019-08-27 12:39PM EDT70.0014.7010.8511.000.00-58123.90%
DAL200117P000750002019-08-14 1:34PM EDT75.0018.0514.9515.400.00-1200.00%
DAL200117P000800002019-07-16 2:43PM EDT80.0017.3022.3522.750.00-1054.93%
DAL200117P000850002019-08-07 10:24AM EDT85.0027.0026.3526.800.00-10050.32%