DAL - Delta Air Lines, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL210115C000230002019-06-10 12:11AM EDT23.0027.4235.8536.600.00-95113.14%
DAL210115C000250002019-09-17 11:03AM EDT25.0034.8028.5529.100.00-51751.69%
DAL210115C000300002019-10-11 9:55AM EDT30.0023.0523.2024.350.00-47144.07%
DAL210115C000350002019-10-14 10:32AM EDT35.0018.3019.1019.650.00-11,39237.28%
DAL210115C000400002019-10-15 12:08PM EDT40.0015.3015.1515.350.00-1128533.25%
DAL210115C000450002019-10-11 2:45PM EDT45.0011.3511.5011.700.00-341931.46%
DAL210115C000500002019-10-14 1:57PM EDT50.008.088.408.650.00-211,80130.29%
DAL210115C000525002019-10-11 3:59PM EDT52.506.907.057.300.00-1961729.60%
DAL210115C000550002019-10-16 10:03AM EDT55.006.005.956.15-0.05-0.83%11,89029.19%
DAL210115C000575002019-10-16 9:45AM EDT57.505.104.905.10+0.10+2.00%43,12128.66%
DAL210115C000600002019-10-16 9:30AM EDT60.004.204.054.20+0.40+10.53%24,12028.21%
DAL210115C000625002019-10-15 3:03PM EDT62.503.553.253.45+0.20+5.97%73,32527.91%
DAL210115C000650002019-10-15 9:54AM EDT65.002.612.682.820.00-11,97327.66%
DAL210115C000675002019-10-11 10:05AM EDT67.502.132.132.270.00-21,47127.32%
DAL210115C000700002019-10-14 1:48PM EDT70.001.551.691.830.00-161,49227.11%
DAL210115C000725002019-10-14 10:10AM EDT72.501.271.341.480.00-124,16826.99%
DAL210115C000750002019-10-14 12:30PM EDT75.001.011.071.190.00-231,20326.88%
DAL210115C000800002019-10-14 10:56AM EDT80.000.610.630.760.00-122926.66%
DAL210115C000850002019-10-15 11:53AM EDT85.000.430.360.500.00-3132,70226.71%
DAL210115C000900002019-10-07 1:48PM EDT90.000.400.130.500.00-115329.08%
DAL210115C000950002019-09-13 12:25PM EDT95.000.570.140.180.00-396326.03%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL210115P000230002019-10-11 10:38AM EDT23.000.430.160.550.00-102,25349.76%
DAL210115P000250002019-10-10 1:02PM EDT25.000.600.230.730.00-1235148.58%
DAL210115P000300002019-10-15 1:40PM EDT30.000.870.810.930.00-265,03041.14%
DAL210115P000350002019-10-16 10:04AM EDT35.001.441.381.49-0.03-2.04%11,14537.40%
DAL210115P000400002019-10-15 3:13PM EDT40.002.362.242.430.00-406,01434.91%
DAL210115P000450002019-10-16 10:06AM EDT45.003.753.603.75-0.10-2.60%16,18732.63%
DAL210115P000500002019-10-15 2:56PM EDT50.005.605.455.650.00-124,26031.08%
DAL210115P000525002019-10-15 1:41PM EDT52.506.656.606.750.00-92,88830.14%
DAL210115P000550002019-10-15 2:56PM EDT55.008.077.908.100.00-202,89029.73%
DAL210115P000575002019-10-11 1:11PM EDT57.5010.009.409.650.00-338229.61%
DAL210115P000600002019-10-14 10:29AM EDT60.0011.7510.9011.200.00-21,14028.98%
DAL210115P000625002019-10-03 9:30AM EDT62.5013.4012.6012.800.00-1016828.03%
DAL210115P000650002019-09-25 11:30AM EDT65.0011.9014.4514.750.00-201,10928.17%
DAL210115P000675002019-10-07 10:16AM EDT67.5017.0016.3516.600.00-194527.37%
DAL210115P000700002019-08-21 1:50PM EDT70.0015.5514.7515.150.00-50750.00%
DAL210115P000725002019-08-08 6:06PM EDT72.5017.4516.9517.200.00--00.00%
DAL210115P000750002019-08-07 2:38PM EDT75.0019.0918.9519.200.00-300.00%
DAL210115P000800002019-09-11 2:45PM EDT80.0023.0527.7528.300.00-62432.08%
DAL210115P000850002019-10-15 1:48PM EDT85.0031.8031.7032.300.00-53026.49%
DAL210115P000900002019-08-26 9:51AM EDT90.0034.3032.0034.850.00-600.00%