U.S. Markets closed

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.47+0.31 (+0.64%)
At close: 4:00PM EDT
People also watch
LUVUALAALJBLUALK
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL170929C000440002017-09-06 11:16AM EDT44.003.003.453.800.00-6600.00%
DAL170929C000450002017-09-22 12:23PM EDT45.003.423.453.65+1.20+54.05%133349.81%
DAL170929C000455002017-09-08 11:56PM EDT45.501.142.392.660.00-110.00%
DAL170929C000460002017-09-11 2:56PM EDT46.003.322.312.610.00-54435.94%
DAL170929C000465002017-09-22 12:42PM EDT46.502.001.982.15+0.57+39.86%33233.40%
DAL170929C000470002017-09-22 1:02PM EDT47.001.641.541.65+0.30+22.39%3826427.64%
DAL170929C000475002017-09-22 3:05PM EDT47.501.161.021.29+0.06+5.45%3254828.52%
DAL170929C000480002017-09-22 3:53PM EDT48.000.800.750.83+0.15+23.08%1052,66622.85%
DAL170929C000485002017-09-22 3:37PM EDT48.500.470.460.52+0.07+17.50%34338421.58%
DAL170929C000490002017-09-22 3:59PM EDT49.000.280.250.30+0.06+27.27%4572,58421.00%
DAL170929C000495002017-09-22 2:37PM EDT49.500.160.120.16+0.03+23.08%581,17220.80%
DAL170929C000500002017-09-22 3:47PM EDT50.000.060.050.08-0.01-14.29%1951,74120.90%
DAL170929C000505002017-09-20 2:51PM EDT50.500.080.020.050.00-310822.46%
DAL170929C000510002017-09-21 1:31PM EDT51.000.020.000.030.00-1527523.83%
DAL170929C000515002017-09-15 11:56PM EDT51.500.070.040.100.00-11235.74%
DAL170929C000520002017-09-22 3:21PM EDT52.000.010.010.02-0.02-66.67%151,02428.91%
DAL170929C000525002017-09-15 11:56PM EDT52.500.070.010.090.00-4442.77%
DAL170929C000530002017-09-08 12:30PM EDT53.000.080.040.13+0.03+60.00%49950.98%
DAL170929C000540002017-09-11 12:46PM EDT54.000.070.000.040.00-5,1405,14046.09%
DAL170929C000550002017-09-12 2:01PM EDT55.000.010.000.090.00-47053.52%
DAL170929C000560002017-08-18 11:57PM EDT56.000.160.010.280.00-4474.80%
DAL170929C000600002017-08-11 5:07PM EDT60.000.130.000.230.00-2096.48%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL170929P000400002017-09-14 3:57PM EDT40.000.050.000.250.00-96394.14%
DAL170929P000440002017-09-20 10:38AM EDT44.000.030.000.020.00-41,13938.28%
DAL170929P000445002017-09-18 10:07AM EDT44.500.080.000.230.00-62359.18%
DAL170929P000450002017-09-22 1:22PM EDT45.000.010.000.03-0.02-66.67%521,19332.81%
DAL170929P000455002017-09-20 12:20PM EDT45.500.070.000.170.00-1031443.65%
DAL170929P000460002017-09-21 2:54PM EDT46.000.050.000.040.00-1241926.17%
DAL170929P000465002017-09-22 2:09PM EDT46.500.050.030.07-0.06-54.55%4928125.00%
DAL170929P000475002017-09-22 3:58PM EDT47.500.160.160.19-0.11-40.74%30759422.07%
DAL170929P000480002017-09-22 3:36PM EDT48.000.300.290.32-0.14-31.82%1743,51121.14%
DAL170929P000485002017-09-22 3:48PM EDT48.500.510.480.52-0.17-25.00%35121420.36%
DAL170929P000490002017-09-22 10:20AM EDT49.000.700.760.87-0.40-36.36%2738422.71%
DAL170929P000495002017-09-22 11:36AM EDT49.501.271.081.27-0.19-13.01%18424.90%
DAL170929P000500002017-09-19 9:48AM EDT50.001.581.511.670.00-177825.00%
DAL170929P000505002017-09-15 11:57PM EDT50.502.202.303.100.00-131358.01%
DAL170929P000510002017-09-20 2:53PM EDT51.002.752.472.630.00-56731.54%
DAL170929P000520002017-09-22 9:56AM EDT52.003.713.453.60+1.00+36.90%1236.72%
DAL170929P000525002017-09-15 11:57PM EDT52.504.174.054.500.00-1056.25%
DAL170929P000530002017-09-15 12:53PM EDT53.004.684.704.95-0.93-16.58%67164.26%
DAL170929P000540002017-09-13 11:39AM EDT54.005.275.706.350.00-5686.43%