U.S. Markets open in 8 hrs 29 mins

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.13+0.21 (+0.42%)
At close: 4:00PM EDT
People also watch
LUVUALAALJBLUALK
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL170818C000450002017-08-10 3:40PM EDT45.004.204.354.650.00-10510.00%
DAL170818C000455002017-08-14 9:43AM EDT45.504.604.405.050.00-4788.28%
DAL170818C000460002017-08-16 9:47AM EDT46.004.304.054.20+0.30+7.50%204275.00%
DAL170818C000465002017-08-02 10:01AM EDT46.503.504.004.150.00-2144116.99%
DAL170818C000470002017-08-14 11:59AM EDT47.003.153.053.350.00-5117259.77%
DAL170818C000475002017-08-11 3:56PM EDT47.502.202.102.29-0.80-26.67%122150.00%
DAL170818C000480002017-08-16 11:19AM EDT48.002.462.082.23+1.44+141.18%354648.83%
DAL170818C000485002017-08-11 2:12PM EDT48.501.231.271.44-0.04-3.15%875310.00%
DAL170818C000490002017-08-16 3:52PM EDT49.001.151.111.24+0.05+4.55%11859132.62%
DAL170818C000495002017-08-16 3:54PM EDT49.500.740.680.78-0.01-1.33%4690126.17%
DAL170818C000500002017-08-16 3:52PM EDT50.000.380.350.40+0.01+2.70%6,14713,26722.36%
DAL170818C000505002017-08-16 3:58PM EDT50.500.160.130.17+0.01+6.67%1,1651,31721.68%
DAL170818C000510002017-08-16 3:54PM EDT51.000.060.040.07-0.05-45.45%8214,82323.05%
DAL170818C000515002017-08-16 1:32PM EDT51.500.030.010.04-0.02-40.00%651,28426.56%
DAL170818C000520002017-08-16 2:32PM EDT52.000.020.000.04-0.03-60.00%561,11233.59%
DAL170818C000525002017-08-16 2:22PM EDT52.500.010.000.020.00-312,96835.16%
DAL170818C000530002017-08-16 1:32PM EDT53.000.010.000.04-0.01-50.00%459846.48%
DAL170818C000535002017-08-14 12:49PM EDT53.500.020.000.130.00-1147558.59%
DAL170818C000540002017-08-07 2:07PM EDT54.000.080.060.10-0.02-20.00%586867.97%
DAL170818C000545002017-08-14 9:30AM EDT54.500.030.000.040.00-333857.03%
DAL170818C000550002017-08-16 3:40PM EDT55.000.010.000.010.00-2411,05751.56%
DAL170818C000555002017-08-07 2:27PM EDT55.500.060.040.07-0.02-25.00%35719480.08%
DAL170818C000560002017-08-07 2:23PM EDT56.000.050.030.05-0.03-37.50%29053481.25%
DAL170818C000565002017-08-07 2:30PM EDT56.500.050.030.06-0.04-44.44%6531488.28%
DAL170818C000570002017-08-07 2:23PM EDT57.000.050.020.16-0.02-28.57%101,393106.25%
DAL170818C000575002017-08-11 9:53AM EDT57.500.010.000.02-0.02-66.67%615,22278.13%
DAL170818C000580002017-08-07 2:58PM EDT58.000.030.020.05-0.01-25.00%267,65399.22%
DAL170818C000585002017-08-01 2:23PM EDT58.500.050.050.080.00-208227115.63%
DAL170818C000590002017-08-01 1:33PM EDT59.000.060.050.080.00-213313120.31%
DAL170818C000595002017-08-01 12:40PM EDT59.500.050.030.080.00-56310121.88%
DAL170818C000600002017-08-09 1:33PM EDT60.000.010.000.010.00-712,15393.75%
DAL170818C000605002017-08-07 9:39AM EDT60.500.020.010.02-0.03-60.00%4552109.38%
DAL170818C000610002017-08-08 11:30AM EDT61.000.020.000.010.00-11,30798.44%
DAL170818C000620002017-08-03 3:50PM EDT62.000.030.000.03-0.02-40.00%153322121.88%
DAL170818C000650002017-07-31 10:18AM EDT65.000.030.000.03+0.01+50.00%13014,846143.75%
DAL170818C000700002017-07-07 11:58PM EDT70.000.010.000.030.00-10178.13%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL170818P000450002017-08-16 11:32AM EDT45.000.010.000.010.00-1277659.38%
DAL170818P000455002017-08-01 11:54AM EDT45.500.170.060.100.00-166185.16%
DAL170818P000460002017-08-16 11:34AM EDT46.000.010.000.02-0.05-83.33%325853.13%
DAL170818P000465002017-08-14 11:46AM EDT46.500.020.000.020.00-216753.13%
DAL170818P000470002017-08-14 11:06AM EDT47.000.030.000.020.00-1011546.88%
DAL170818P000475002017-08-16 11:38AM EDT47.500.020.000.02-0.01-33.33%1053839.84%
DAL170818P000480002017-08-16 3:43PM EDT48.000.010.010.02-0.04-80.00%4143233.59%
DAL170818P000485002017-08-16 9:41AM EDT48.500.070.010.03-0.02-22.22%51,17529.30%
DAL170818P000490002017-08-16 3:53PM EDT49.000.050.040.06-0.10-66.67%1452,60826.56%
DAL170818P000495002017-08-16 3:50PM EDT49.500.120.100.13-0.13-52.00%49092324.61%
DAL170818P000500002017-08-16 3:49PM EDT50.000.290.250.28-0.17-36.96%1,0664,78723.05%
DAL170818P000505002017-08-16 2:47PM EDT50.500.500.470.57-0.18-26.47%14647623.83%
DAL170818P000510002017-08-16 2:48PM EDT51.000.850.890.98-0.33-27.97%1950727.15%
DAL170818P000515002017-08-16 9:54AM EDT51.501.331.321.50-0.03-2.21%327938.09%
DAL170818P000520002017-08-16 10:35AM EDT52.001.781.812.01-0.28-13.59%653847.66%
DAL170818P000525002017-08-16 12:11PM EDT52.502.072.292.50-0.53-20.38%96,88954.49%
DAL170818P000530002017-08-16 12:13PM EDT53.002.602.653.10-0.47-15.31%1024374.22%
DAL170818P000535002017-08-10 11:47AM EDT53.504.153.804.100.00-3144116.41%
DAL170818P000540002017-08-15 10:18AM EDT54.004.023.754.650.00-115101.37%
DAL170818P000545002017-08-10 2:49PM EDT54.505.084.805.350.00-496145.51%
DAL170818P000550002017-08-16 10:20AM EDT55.004.754.755.05-0.23-4.62%33,37166.41%
DAL170818P000555002017-08-08 2:00PM EDT55.505.155.806.450.00-155167.38%
DAL170818P000560002017-08-09 12:30PM EDT56.006.406.407.000.00-20358182.52%
DAL170818P000565002017-08-08 3:27PM EDT56.506.406.907.350.00-6044183.79%
DAL170818P000570002017-07-31 10:19AM EDT57.007.257.808.10+0.70+10.69%198221.29%
DAL170818P000575002017-08-07 2:40PM EDT57.507.056.907.30-1.00-12.42%1410.00%
DAL170818P000580002017-07-28 11:57PM EDT58.008.807.908.600.00-19165.82%
DAL170818P000585002017-08-07 1:15PM EDT58.507.857.809.25-1.05-11.80%149137.50%
DAL170818P000590002017-07-28 11:57PM EDT59.007.558.909.600.00-33178.91%
DAL170818P000595002017-08-10 3:53PM EDT59.5010.509.8010.200.00-14215.82%
DAL170818P000600002017-08-10 3:19PM EDT60.0010.8110.2510.950.00-251233.59%
DAL170818P000605002017-08-11 5:07PM EDT60.5011.0010.7011.400.00-311234.96%
DAL170818P000610002017-07-28 11:57PM EDT61.009.2510.9012.500.00-88257.81%
DAL170818P000620002017-08-07 12:57PM EDT62.0011.1511.3011.80-1.65-12.89%5240.00%
DAL170818P000650002017-08-07 9:30AM EDT65.0014.0012.8516.30-0.90-6.04%2028370.31%
DAL170818P000700002017-06-30 11:04AM EDT70.0016.2516.1516.55-0.80-4.69%38270.00%
DAL170818P000750002017-07-21 10:58AM EDT75.0023.0522.8523.10+2.45+11.89%1940.00%
DAL170818P000800002017-07-20 9:54AM EDT80.0026.8527.8028.100.00-5290.00%