U.S. Markets closed

Delta Air Lines, Inc. (DAL)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.92+0.11 (+0.21%)
At close: 4:00PM EDT
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%121115.63%
DAL170630C000395002017-06-02 11:54PM EDT39.5011.8511.6511.850.00-200.00%
DAL170630C000400002017-06-19 1:55PM EDT40.0012.5512.3513.30-0.10-0.79%320148.83%
DAL170630C000450002017-06-14 9:46AM EDT45.007.006.907.100.00-270.00%
DAL170630C000455002017-06-02 11:54PM EDT45.504.055.156.050.00-110.00%
DAL170630C000465002017-06-02 11:54PM EDT46.502.864.905.050.00-660.00%
DAL170630C000470002017-06-21 12:50PM EDT47.005.305.805.900.00-10220.00%
DAL170630C000475002017-06-21 1:17PM EDT47.504.755.305.400.00-20510.00%
DAL170630C000480002017-06-23 10:31AM EDT48.004.804.854.951.1029.73%12937.50%
DAL170630C000485002017-06-15 9:32AM EDT48.503.283.553.650.00-206330.00%
DAL170630C000490002017-06-23 3:53PM EDT49.003.903.853.950.102.63%1421030.66%
DAL170630C000495002017-06-23 3:51PM EDT49.503.303.353.500.4415.38%3923033.59%
DAL170630C000500002017-06-23 3:53PM EDT50.002.822.932.96-0.01-0.35%4637025.39%
DAL170630C000505002017-06-23 2:30PM EDT50.502.602.452.490.3013.04%8010124.81%
DAL170630C000510002017-06-23 3:45PM EDT51.001.911.992.020.3623.23%3927622.95%
DAL170630C000515002017-06-23 2:12PM EDT51.501.651.551.590.149.27%5124222.46%
DAL170630C000520002017-06-23 3:55PM EDT52.001.181.151.19-0.01-0.84%21248721.58%
DAL170630C000525002017-06-23 12:51PM EDT52.500.960.910.930.1011.63%32750724.02%
DAL170630C000530002017-06-23 3:49PM EDT53.000.520.540.56-0.08-13.33%3531,78920.51%
DAL170630C000535002017-06-23 3:55PM EDT53.500.360.340.37-0.04-10.00%9553921.00%
DAL170630C000540002017-06-23 3:58PM EDT54.000.210.210.220.00-38063420.80%
DAL170630C000545002017-06-23 12:53PM EDT54.500.170.120.150.00-12846722.27%
DAL170630C000550002017-06-23 3:34PM EDT55.000.130.080.130.018.33%22725225.29%
DAL170630C000555002017-06-23 3:59PM EDT55.500.070.050.13-0.02-22.22%1363429.30%
DAL170630C000560002017-06-22 9:47AM EDT56.000.100.070.090.0466.67%44629.98%
DAL170630C000565002017-06-21 3:56PM EDT56.500.070.060.080.00-107632.42%
DAL170630C000570002017-06-22 10:43AM EDT57.000.050.060.08-0.01-16.67%4158035.74%
DAL170630C000575002017-06-22 3:34PM EDT57.500.070.050.070.0116.67%7413,55437.89%
DAL170630C000580002017-06-22 5:58PM EDT58.000.040.050.070.00-32241.02%
DAL170630C000585002017-06-23 3:53PM EDT58.500.050.010.130.0266.67%382050.20%
DAL170630C000590002017-06-22 5:58PM EDT59.000.060.040.100.00-30055050.39%
DAL170630C000595002017-06-22 5:58PM EDT59.500.040.040.050.00-17317346.68%
DAL170630C000600002017-06-22 10:18AM EDT60.000.030.030.05-0.01-25.00%5392949.22%
DAL170630C000650002017-06-23 11:48PM EDT65.000.030.000.070.00-26070.31%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL170630P000400002017-06-02 11:54PM EDT40.000.050.000.070.00-6694.53%
DAL170630P000410002017-06-09 11:47PM EDT41.000.100.000.390.00-22118.36%
DAL170630P000430002017-06-02 11:54PM EDT43.000.200.050.100.00-4482.42%
DAL170630P000435002017-06-08 1:10PM EDT43.500.020.000.330.00-32392.19%
DAL170630P000440002017-06-16 10:29AM EDT44.000.010.000.02-0.03-75.00%107355.47%
DAL170630P000445002017-06-07 10:26AM EDT44.500.050.000.360.00-91285.16%
DAL170630P000450002017-06-09 12:59PM EDT45.000.060.030.07-0.02-25.00%422162.50%
DAL170630P000455002017-06-08 1:35PM EDT45.500.040.040.300.00-152475.39%
DAL170630P000460002017-06-19 9:44AM EDT46.000.050.000.030.00-1,6508750.78%
DAL170630P000465002017-06-19 9:45AM EDT46.500.020.010.03-0.08-80.00%1,6501,74647.66%
DAL170630P000470002017-06-19 10:29AM EDT47.000.030.010.03-0.09-75.00%3116144.14%
DAL170630P000475002017-06-23 11:49AM EDT47.500.040.020.030.02100.00%107340.63%
DAL170630P000480002017-06-19 10:29AM EDT48.000.060.030.04-0.04-40.00%3318739.45%
DAL170630P000485002017-06-22 3:10PM EDT48.500.040.020.05-0.01-20.00%1236037.50%
DAL170630P000490002017-06-23 3:19PM EDT49.000.040.030.05-0.01-20.00%1277233.79%
DAL170630P000495002017-06-23 3:12PM EDT49.500.050.050.06-0.02-28.57%119131.45%
DAL170630P000500002017-06-23 10:17AM EDT50.000.080.060.08-0.06-42.86%1667029.69%
DAL170630P000505002017-06-23 3:51PM EDT50.500.100.080.10-0.10-50.00%9018627.15%
DAL170630P000510002017-06-23 3:39PM EDT51.000.140.120.13-0.14-50.00%1330324.90%
DAL170630P000515002017-06-23 3:50PM EDT51.500.210.180.20-0.07-25.00%1471,93023.93%
DAL170630P000520002017-06-23 3:51PM EDT52.000.330.280.30-0.06-15.38%42822322.75%
DAL170630P000525002017-06-23 3:21PM EDT52.500.440.430.46-0.13-22.81%15125022.27%
DAL170630P000530002017-06-23 3:03PM EDT53.000.600.650.68-0.19-24.05%14311921.88%
DAL170630P000535002017-06-23 12:31PM EDT53.500.860.960.98-0.35-28.93%2316022.07%
DAL170630P000540002017-06-23 3:55PM EDT54.001.321.311.37-0.27-16.98%14115023.73%
DAL170630P000545002017-06-23 10:46AM EDT54.501.791.741.79-0.23-11.39%188725.29%
DAL170630P000550002017-06-23 3:55PM EDT55.002.212.192.25-0.23-9.43%317627.64%
DAL170630P000555002017-06-23 3:55PM EDT55.502.582.662.73-0.41-13.71%193530.57%
DAL170630P000560002017-06-23 3:53PM EDT56.003.253.153.25-0.96-22.80%414335.74%
DAL170630P000565002017-06-23 11:48PM EDT56.503.753.653.750.00-82039.55%
DAL170630P000570002017-06-23 11:48PM EDT57.004.204.104.250.00-14043.26%
DAL170630P000580002017-06-23 3:39PM EDT58.005.205.105.25-0.15-2.80%611550.39%
DAL170630P000600002017-06-22 5:58PM EDT60.007.507.157.600.00-1173.14%
DAL170630P000650002017-06-16 11:54PM EDT65.0013.5512.9513.350.00-54151.95%