DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL171027C000410002017-09-15 11:56PM EDT41.007.4510.2013.600.00-1131225.20%
DAL171027C000420002017-09-15 11:56PM EDT42.007.159.1512.550.00-2839208.01%
DAL171027C000430002017-09-15 11:56PM EDT43.006.208.3011.500.00-1111191.21%
DAL171027C000440002017-10-03 12:12PM EDT44.007.117.4010.400.00-55171.68%
DAL171027C000450002017-10-09 10:56AM EDT45.007.006.2510.050.00-100193.16%
DAL171027C000470002017-10-11 9:30AM EDT47.006.106.106.350.00-11259.38%
DAL171027C000480002017-10-20 12:53PM EDT48.005.065.005.35+0.56+12.44%18351.17%
DAL171027C000490002017-10-18 3:50PM EDT49.003.954.104.350.00-33542.97%
DAL171027C000500002017-10-20 11:19AM EDT50.002.843.153.35+0.41+16.87%2031434.77%
DAL171027C000510002017-10-19 2:34PM EDT51.001.712.042.570.00-2063040.33%
DAL171027C000515002017-10-20 11:57PM EDT51.501.851.642.090.00-528735.65%
DAL171027C000520002017-10-20 1:44PM EDT52.001.391.421.50+0.45+47.87%2026425.49%
DAL171027C000525002017-10-20 11:57PM EDT52.501.041.071.180.00-18293127.05%
DAL171027C000530002017-10-20 3:57PM EDT53.000.750.740.82+0.34+82.93%35171424.90%
DAL171027C000535002017-10-20 11:57PM EDT53.500.490.480.570.00-26620724.85%
DAL171027C000540002017-10-20 3:45PM EDT54.000.270.300.32+0.07+35.00%67352522.51%
DAL171027C000545002017-10-20 11:57PM EDT54.500.180.170.250.00-31225.39%
DAL171027C000550002017-10-20 3:24PM EDT55.000.070.100.12-0.03-30.00%2421623.44%
DAL171027C000555002017-10-20 11:57PM EDT55.500.060.050.080.00-132024.81%
DAL171027C000560002017-10-20 3:56PM EDT56.000.050.030.05+0.01+25.00%10744125.59%
DAL171027C000570002017-10-19 9:48AM EDT57.000.030.010.030.00-12329.30%
DAL171027C000580002017-10-13 11:55PM EDT58.000.070.010.120.00-121,52547.07%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL171027P000400002017-09-29 11:45PM EDT40.000.060.030.08-0.06-77111.33%
DAL171027P000410002017-09-25 11:01AM EDT41.000.100.030.190.00-29116.02%
DAL171027P000430002017-10-04 11:17AM EDT43.000.080.000.050.00-10476.56%
DAL171027P000440002017-10-12 10:36AM EDT44.000.030.000.030.00-105564.84%
DAL171027P000450002017-10-11 9:37AM EDT45.000.020.000.110.00-514271.09%
DAL171027P000460002017-10-10 1:45PM EDT46.000.050.000.160.00-106067.58%
DAL171027P000470002017-10-10 2:13PM EDT47.000.090.000.150.00-9121158.59%
DAL171027P000480002017-10-19 2:29PM EDT48.000.010.000.220.00-27855.08%
DAL171027P000485002017-10-20 11:57PM EDT48.500.020.000.030.00-1023439.06%
DAL171027P000490002017-10-20 2:59PM EDT49.000.020.000.03-0.04-66.67%278335.55%
DAL171027P000495002017-10-20 11:57PM EDT49.500.030.010.030.00-169731.64%
DAL171027P000500002017-10-20 12:04PM EDT50.000.050.020.04-0.16-76.19%615829.69%
DAL171027P000505002017-10-20 11:57PM EDT50.500.080.040.060.00-181228.52%
DAL171027P000510002017-10-20 3:40PM EDT51.000.110.070.09-0.16-59.26%7927026.95%
DAL171027P000515002017-10-20 11:57PM EDT51.500.180.120.140.00-585625.88%
DAL171027P000520002017-10-20 3:16PM EDT52.000.280.190.22-0.24-46.15%6835525.00%
DAL171027P000525002017-10-20 11:57PM EDT52.500.330.310.340.00-12412924.22%
DAL171027P000530002017-10-20 3:54PM EDT53.000.510.470.65-0.50-49.50%12932728.61%
DAL171027P000535002017-10-20 11:57PM EDT53.500.770.710.940.00-6514430.03%
DAL171027P000540002017-10-20 3:47PM EDT54.001.071.011.09-0.83-43.68%307624.12%
DAL171027P000545002017-10-20 11:57PM EDT54.502.151.201.620.00-9931.54%
DAL171027P000550002017-10-16 2:52PM EDT55.001.641.801.990.00-609031.15%
DAL171027P000555002017-10-20 11:57PM EDT55.502.532.222.370.00-3029.10%
DAL171027P000560002017-10-13 11:55PM EDT56.002.952.592.960.00-1139.16%