U.S. Markets open in 6 hrs 31 mins

Delta Air Lines, Inc. (DAL)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
47.81+0.59 (+1.24%)
At close: 4:01PM EDT
People also watch
LUVUALAALJBLUALK
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL170825C000430002017-08-11 5:07PM EDT43.005.806.457.100.00-1414206.64%
DAL170825C000450002017-08-21 12:32PM EDT45.002.860.000.000.00-9000.00%
DAL170825C000455002017-08-21 10:23AM EDT45.502.270.000.000.00-700.00%
DAL170825C000460002017-08-21 11:36AM EDT46.001.790.000.000.00-20000.00%
DAL170825C000465002017-08-18 11:57PM EDT46.501.171.071.120.00-4620.00%
DAL170825C000470002017-08-21 1:39PM EDT47.000.960.000.000.00-10000.00%
DAL170825C000475002017-08-21 3:50PM EDT47.500.720.000.000.00-32500.00%
DAL170825C000480002017-08-21 3:57PM EDT48.000.410.000.000.00-35601.56%
DAL170825C000485002017-08-21 3:57PM EDT48.500.230.000.000.00-28003.13%
DAL170825C000490002017-08-21 3:58PM EDT49.000.110.000.000.00-15706.25%
DAL170825C000495002017-08-21 2:25PM EDT49.500.040.000.000.00-140012.50%
DAL170825C000500002017-08-21 2:03PM EDT50.000.030.000.000.00-162012.50%
DAL170825C000505002017-08-21 3:16PM EDT50.500.020.000.000.00-44012.50%
DAL170825C000510002017-08-21 11:54AM EDT51.000.010.000.000.00-30012.50%
DAL170825C000515002017-08-21 3:34PM EDT51.500.010.000.000.00-10025.00%
DAL170825C000520002017-08-18 12:44PM EDT52.000.020.000.04-0.01-33.33%1449746.09%
DAL170825C000525002017-08-17 10:45AM EDT52.500.030.010.050.00-325052.34%
DAL170825C000530002017-08-18 9:49AM EDT53.000.030.000.02-0.01-25.00%1018048.44%
DAL170825C000535002017-08-17 11:57AM EDT53.500.020.000.020.00-18452.34%
DAL170825C000540002017-08-17 1:34PM EDT54.000.020.000.040.00-925055.47%
DAL170825C000545002017-07-31 3:04PM EDT54.500.120.050.30-0.15-55.56%52989.45%
DAL170825C000550002017-08-14 10:47AM EDT55.000.040.000.020.00-1077157.81%
DAL170825C000555002017-08-10 12:10PM EDT55.500.070.000.330.00-164197.07%
DAL170825C000560002017-08-10 1:57PM EDT56.000.040.000.240.00-71,10794.53%
DAL170825C000565002017-08-07 3:02PM EDT56.500.050.000.12-0.03-37.50%11786.72%
DAL170825C000570002017-08-02 2:39PM EDT57.000.070.000.210.00-37450100.00%
DAL170825C000575002017-08-11 2:22PM EDT57.500.110.000.06+0.03+37.50%848784.38%
DAL170825C000580002017-08-21 10:08AM EDT58.000.010.000.000.00-12050.00%
DAL170825C000585002017-08-01 1:13PM EDT58.500.070.000.260.00-260248116.41%
DAL170825C000590002017-07-31 10:38AM EDT59.000.060.000.07-0.31-83.78%1001296.09%
DAL170825C000600002017-07-31 1:15PM EDT60.000.040.020.07-0.01-20.00%717153106.25%
DAL170825C000605002017-08-01 1:16PM EDT60.500.050.000.260.00-1451131.25%
DAL170825C000610002017-07-27 2:38PM EDT61.000.100.000.490.00-100153.52%
DAL170825C000615002017-07-27 9:36AM EDT61.500.030.000.470.00-10155.86%
DAL170825C000650002017-07-28 11:18AM EDT65.000.020.020.140.00-92,315149.22%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL170825P000420002017-08-18 11:58PM EDT42.000.070.010.030.00-101060.16%
DAL170825P000435002017-08-18 11:58PM EDT43.500.030.030.050.00-222251.56%
DAL170825P000440002017-08-21 3:02PM EDT44.000.020.000.000.00-26025.00%
DAL170825P000445002017-08-21 10:43AM EDT44.500.030.000.000.00-1012.50%
DAL170825P000450002017-08-21 2:56PM EDT45.000.040.000.000.00-41012.50%
DAL170825P000455002017-08-21 3:58PM EDT45.500.050.000.000.00-3012.50%
DAL170825P000460002017-08-21 12:38PM EDT46.000.070.000.000.00-28012.50%
DAL170825P000465002017-08-21 3:58PM EDT46.500.130.000.000.00-3206.25%
DAL170825P000470002017-08-21 3:38PM EDT47.000.220.000.000.00-1906.25%
DAL170825P000475002017-08-21 3:58PM EDT47.500.350.000.000.00-12101.56%
DAL170825P000480002017-08-21 2:55PM EDT48.000.690.000.000.00-1400.00%
DAL170825P000485002017-08-21 3:05PM EDT48.500.990.000.000.00-700.00%
DAL170825P000490002017-08-21 2:09PM EDT49.001.420.000.000.00-6200.00%
DAL170825P000495002017-08-21 9:31AM EDT49.502.070.000.000.00-100.00%
DAL170825P000500002017-08-21 3:02PM EDT50.002.420.000.000.00-17700.00%
DAL170825P000505002017-08-21 11:48AM EDT50.502.680.000.000.00-700.00%
DAL170825P000510002017-08-21 3:22PM EDT51.003.260.000.000.00-9100.00%
DAL170825P000515002017-08-21 12:29PM EDT51.503.730.000.000.00-200.00%
DAL170825P000520002017-08-21 1:44PM EDT52.004.330.000.000.00-8500.00%
DAL170825P000525002017-08-21 2:52PM EDT52.505.050.000.000.00-2500.00%
DAL170825P000530002017-08-21 10:01AM EDT53.005.570.000.000.00-1100.00%
DAL170825P000535002017-08-17 3:22PM EDT53.505.826.056.450.00-2197114.06%
DAL170825P000540002017-08-15 10:12AM EDT54.004.326.457.000.00-172117.87%
DAL170825P000545002017-08-17 12:12PM EDT54.505.707.157.350.00-428125.39%
DAL170825P000550002017-08-17 1:15PM EDT55.006.547.607.850.00-1237128.91%
DAL170825P000555002017-07-26 10:01AM EDT55.504.824.355.950.00-1340.00%
DAL170825P000560002017-07-19 9:40AM EDT56.003.354.004.350.00-10300.00%
DAL170825P000565002017-07-21 11:48PM EDT56.503.904.554.950.00-29290.00%
DAL170825P000570002017-07-14 11:57PM EDT57.003.152.743.150.00-12120.00%
DAL170825P000575002017-07-14 11:57PM EDT57.503.453.153.500.00-10100.00%
DAL170825P000600002017-08-11 5:07PM EDT60.0010.849.4012.550.00-200159.77%