DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL200619C000300002019-10-15 3:18PM EDT30.0023.6023.4523.900.00-12248.68%
DAL200619C000350002019-10-17 11:54AM EDT35.0018.6518.3518.850.00-11436.77%
DAL200619C000400002019-10-14 2:40PM EDT40.0013.7014.1014.200.00-56331.96%
DAL200619C000450002019-10-16 10:07AM EDT45.0010.059.9510.100.00-324829.91%
DAL200619C000500002019-10-17 12:01PM EDT50.006.466.456.600.00-501,01627.97%
DAL200619C000525002019-10-17 2:03PM EDT52.504.905.055.150.00-2534827.17%
DAL200619C000550002019-10-17 9:47AM EDT55.003.753.803.950.00-14,17926.65%
DAL200619C000575002019-10-17 11:41AM EDT57.502.812.792.890.00-21,46225.76%
DAL200619C000600002019-10-17 2:44PM EDT60.001.982.012.100.00-303,40625.32%
DAL200619C000625002019-10-17 2:56PM EDT62.501.391.421.490.00-294924.93%
DAL200619C000650002019-10-17 11:13AM EDT65.000.980.981.040.00-41,54724.65%
DAL200619C000675002019-10-14 1:59PM EDT67.500.700.660.730.00-421724.59%
DAL200619C000700002019-10-17 12:54PM EDT70.000.410.430.510.00-166,96324.59%
DAL200619C000725002019-10-10 11:51AM EDT72.500.350.280.350.00-512324.56%
DAL200619C000750002019-10-15 10:41AM EDT75.000.250.180.240.00-427024.56%
DAL200619C000800002019-09-26 3:53PM EDT80.000.370.070.110.00-516224.61%
DAL200619C000850002019-09-27 9:35AM EDT85.000.190.020.070.00-129525.78%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL200619P000300002019-10-11 11:27AM EDT30.000.350.220.300.00-131442.97%
DAL200619P000350002019-10-10 2:02PM EDT35.000.720.510.540.00-833237.94%
DAL200619P000400002019-10-16 10:03AM EDT40.001.050.991.030.00-1278834.33%
DAL200619P000450002019-10-15 2:08PM EDT45.001.931.871.940.00-62,89031.59%
DAL200619P000500002019-10-16 1:56PM EDT50.003.503.353.500.00-12,63529.66%
DAL200619P000525002019-10-17 2:12PM EDT52.504.574.454.550.00-41,16628.76%
DAL200619P000550002019-10-16 2:29PM EDT55.005.855.705.850.00-24,12428.21%
DAL200619P000575002019-10-17 11:13AM EDT57.507.357.207.350.00-322,66027.72%
DAL200619P000600002019-10-04 3:10PM EDT60.009.258.909.050.00-142227.36%
DAL200619P000625002019-10-10 2:00PM EDT62.5011.7510.8010.950.00-227927.27%
DAL200619P000650002019-10-02 12:18PM EDT65.0013.3912.8013.000.00-1536527.32%
DAL200619P000675002019-10-10 1:14PM EDT67.5016.0014.9515.150.00-40929027.36%
DAL200619P000700002019-08-21 11:05AM EDT70.0013.7012.9013.400.00-181280.00%
DAL200619P000725002019-08-06 10:33AM EDT72.5016.0515.3515.450.00--00.00%
DAL200619P000750002019-08-06 10:42AM EDT75.0018.1517.4517.700.00-1900.00%
DAL200619P000800002019-08-05 2:40PM EDT80.0023.6121.9522.300.00-1000.00%