DAL - Delta Air Lines, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL200320C000300002019-10-10 1:22PM EDT30.0022.7022.8523.050.00-16145.41%
DAL200320C000400002019-10-11 11:01AM EDT40.0013.7613.2513.400.00-413733.25%
DAL200320C000450002019-10-11 10:29AM EDT45.009.208.909.050.00-1428630.13%
DAL200320C000500002019-10-11 10:27AM EDT50.005.455.255.350.00-1910127.43%
DAL200320C000525002019-10-14 12:49PM EDT52.503.853.803.90-0.30-7.23%230026.61%
DAL200320C000550002019-10-14 12:49PM EDT55.002.652.612.68-0.25-8.62%577025.56%
DAL200320C000575002019-10-14 11:11AM EDT57.501.671.711.78-0.34-16.92%152524.94%
DAL200320C000600002019-10-14 11:48AM EDT60.001.101.071.13-0.17-13.39%359824.41%
DAL200320C000625002019-10-14 12:11PM EDT62.500.690.640.68-0.11-13.75%4001,70423.93%
DAL200320C000650002019-10-14 10:53AM EDT65.000.370.350.40-0.13-26.00%138323.63%
DAL200320C000675002019-10-11 12:14PM EDT67.500.250.190.230.00-619923.49%
DAL200320C000700002019-10-11 3:51PM EDT70.000.140.100.130.00-737223.39%
DAL200320C000725002019-10-09 10:08AM EDT72.500.190.050.080.00-830423.73%
DAL200320C000750002019-09-26 3:53PM EDT75.000.270.020.040.00-613723.44%
DAL200320C000800002019-10-03 3:27PM EDT80.000.030.020.120.00-324531.54%
DAL200320C000850002019-09-04 3:27PM EDT85.000.050.000.070.00-60032.62%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL200320P000300002019-10-10 12:57PM EDT30.000.210.140.160.00--8946.88%
DAL200320P000350002019-10-11 1:25PM EDT35.000.330.290.320.00-417341.07%
DAL200320P000400002019-10-10 2:37PM EDT40.000.660.600.640.00-1130836.04%
DAL200320P000450002019-10-11 2:03PM EDT45.001.331.261.310.00-3440532.03%
DAL200320P000500002019-10-14 11:47AM EDT50.002.752.622.68+0.08+3.00%91,75629.35%
DAL200320P000525002019-10-11 1:38PM EDT52.503.753.653.750.00-141,01528.54%
DAL200320P000550002019-10-14 10:43AM EDT55.005.294.955.10+0.39+7.96%11,19228.00%
DAL200320P000575002019-10-08 1:48PM EDT57.507.806.556.700.00-10366927.56%
DAL200320P000600002019-10-10 9:41AM EDT60.008.308.458.550.00-1517627.42%
DAL200320P000625002019-10-07 2:31PM EDT62.5010.4510.4510.600.00-103127.54%
DAL200320P000650002019-10-02 11:35AM EDT65.0012.5012.6512.850.00-169628.54%
DAL200320P000675002019-10-02 9:47AM EDT67.5014.0014.9515.200.00-104729.93%
DAL200320P000700002019-07-30 10:32AM EDT70.009.6012.9513.150.00-34840.00%
DAL200320P000725002019-08-30 3:50PM EDT72.5014.0020.0521.100.00-41046.73%