U.S. Markets open in 3 hrs 44 mins

Delta Air Lines, Inc. (DAL)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.84-0.03 (-0.06%)
At close: 4:00PM EDT
People also watch
LUVUALAALJBLUALK
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL170630C000390002017-06-22 9:30AM EDT39.0013.9013.6514.001.209.45%121200.00%
DAL170630C000395002017-06-02 11:54PM EDT39.5011.8511.6511.850.00-200.00%
DAL170630C000400002017-06-27 12:18PM EDT40.0013.090.000.000.00-2000.00%
DAL170630C000450002017-06-27 9:30AM EDT45.007.910.000.000.00-100.00%
DAL170630C000455002017-06-27 1:45PM EDT45.507.400.000.000.00-400.00%
DAL170630C000465002017-06-02 11:54PM EDT46.502.864.905.050.00-660.00%
DAL170630C000470002017-06-27 1:45PM EDT47.005.950.000.000.00-300.00%
DAL170630C000475002017-06-21 1:17PM EDT47.504.755.305.400.00-205151.56%
DAL170630C000480002017-06-26 12:28PM EDT48.004.904.854.950.102.08%53064.06%
DAL170630C000485002017-06-27 1:45PM EDT48.504.450.000.000.00-300.00%
DAL170630C000490002017-06-23 3:53PM EDT49.003.903.853.950.102.63%1421052.73%
DAL170630C000495002017-06-26 2:22PM EDT49.503.503.403.500.206.06%8025054.49%
DAL170630C000500002017-06-27 3:21PM EDT50.003.000.000.000.00-4200.00%
DAL170630C000505002017-06-27 3:42PM EDT50.502.590.000.000.00-11300.00%
DAL170630C000510002017-06-27 3:29PM EDT51.002.190.000.000.00-5000.00%
DAL170630C000515002017-06-27 3:42PM EDT51.501.640.000.000.00-4000.00%
DAL170630C000520002017-06-27 3:45PM EDT52.001.190.000.000.00-7400.00%
DAL170630C000525002017-06-23 3:59PM EDT52.500.820.810.84-0.04-4.65%34650734.47%
DAL170630C000530002017-06-27 3:32PM EDT53.000.510.000.000.00-13401.56%
DAL170630C000535002017-06-27 2:36PM EDT53.500.320.000.000.00-18903.13%
DAL170630C000540002017-06-27 2:23PM EDT54.000.170.000.000.00-21106.25%
DAL170630C000545002017-06-27 12:31PM EDT54.500.100.000.000.00-44012.50%
DAL170630C000550002017-06-27 2:23PM EDT55.000.090.000.000.00-101012.50%
DAL170630C000555002017-06-27 3:15PM EDT55.500.070.000.000.00-2012.50%
DAL170630C000560002017-06-27 3:30PM EDT56.000.060.000.000.00-5012.50%
DAL170630C000565002017-06-27 9:50AM EDT56.500.050.000.000.00-16025.00%
DAL170630C000570002017-06-27 3:38PM EDT57.000.040.000.000.00-100025.00%
DAL170630C000575002017-06-26 11:41AM EDT57.500.070.050.090.00-6513,56958.59%
DAL170630C000580002017-06-27 3:52PM EDT58.000.040.000.000.00-84025.00%
DAL170630C000585002017-06-26 1:32PM EDT58.500.050.040.120.00-853569.92%
DAL170630C000590002017-06-26 11:55AM EDT59.000.050.040.12-0.01-16.67%12255074.22%
DAL170630C000595002017-06-26 1:34PM EDT59.500.040.030.110.00-30417376.56%
DAL170630C000600002017-06-27 10:36AM EDT60.000.020.000.000.00-201025.00%
DAL170630C000650002017-06-23 11:48PM EDT65.000.030.000.070.00-260107.81%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL170630P000400002017-06-02 11:54PM EDT40.000.050.000.070.00-66143.75%
DAL170630P000410002017-06-09 11:47PM EDT41.000.100.000.390.00-22179.69%
DAL170630P000430002017-06-02 11:54PM EDT43.000.200.050.100.00-44125.39%
DAL170630P000435002017-06-08 1:10PM EDT43.500.020.000.330.00-323139.84%
DAL170630P000440002017-06-16 10:29AM EDT44.000.010.000.02-0.03-75.00%107384.38%
DAL170630P000445002017-06-07 10:26AM EDT44.500.050.000.360.00-912129.30%
DAL170630P000450002017-06-09 12:59PM EDT45.000.060.030.07-0.02-25.00%422194.53%
DAL170630P000455002017-06-08 1:35PM EDT45.500.040.040.300.00-1524114.45%
DAL170630P000460002017-06-19 9:44AM EDT46.000.050.000.030.00-1,6508768.75%
DAL170630P000465002017-06-26 9:30AM EDT46.500.240.000.030.221,100.00%59864.06%
DAL170630P000470002017-06-26 1:47PM EDT47.000.020.000.03-0.01-33.33%714259.38%
DAL170630P000475002017-06-26 12:42PM EDT47.500.020.020.04-0.02-50.00%126461.72%
DAL170630P000480002017-06-26 11:21AM EDT48.000.020.020.05-0.04-66.67%17018557.81%
DAL170630P000485002017-06-27 1:27PM EDT48.500.030.000.000.00-20025.00%
DAL170630P000490002017-06-27 3:43PM EDT49.000.030.000.000.00-51025.00%
DAL170630P000495002017-06-23 3:12PM EDT49.500.050.050.06-0.02-28.57%119147.27%
DAL170630P000500002017-06-27 2:11PM EDT50.000.050.000.000.00-100012.50%
DAL170630P000505002017-06-27 1:40PM EDT50.500.060.000.000.00-42012.50%
DAL170630P000510002017-06-27 3:30PM EDT51.000.070.000.000.00-61012.50%
DAL170630P000515002017-06-27 3:57PM EDT51.500.120.000.000.00-3206.25%
DAL170630P000520002017-06-27 10:49AM EDT52.000.150.000.000.00-21206.25%
DAL170630P000525002017-06-27 3:48PM EDT52.500.270.000.000.00-9503.13%
DAL170630P000530002017-06-27 3:58PM EDT53.000.530.000.000.00-1,07000.00%
DAL170630P000535002017-06-27 2:37PM EDT53.500.730.000.000.00-3000.00%
DAL170630P000540002017-06-27 3:45PM EDT54.001.100.000.000.00-1400.00%
DAL170630P000545002017-06-27 3:55PM EDT54.501.510.000.000.00-1900.00%
DAL170630P000550002017-06-27 3:08PM EDT55.002.060.000.000.00-8200.00%
DAL170630P000555002017-06-27 3:57PM EDT55.502.600.000.000.00-6200.00%
DAL170630P000560002017-06-27 3:00PM EDT56.002.950.000.000.00-700.00%
DAL170630P000565002017-06-27 9:56AM EDT56.503.900.000.000.00-400.00%
DAL170630P000570002017-06-27 3:54PM EDT57.004.100.000.000.00-700.00%
DAL170630P000575002017-06-26 5:35PM EDT57.504.454.604.750.00-45062.11%
DAL170630P000580002017-06-27 3:06PM EDT58.005.000.000.000.00-100.00%
DAL170630P000585002017-06-26 5:35PM EDT58.504.805.605.750.00-2052.34%
DAL170630P000590002017-06-28 5:22AM EDT59.006.100.000.000.00-100.00%
DAL170630P000600002017-06-22 5:58PM EDT60.007.507.157.600.00-11103.52%
DAL170630P000650002017-06-16 11:54PM EDT65.0013.5512.9513.350.00-54227.05%