U.S. Markets open in 7 hrs 1 mins

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.33-0.14 (-0.29%)
At close: 3:59PM EDT
People also watch
LUVUALAALJBLUALK
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL170929C000440002017-09-25 11:09AM EDT44.003.860.000.000.00-400.00%
DAL170929C000450002017-09-22 12:23PM EDT45.003.423.453.650.00-133363.09%
DAL170929C000455002017-09-08 11:56PM EDT45.501.142.392.660.00-110.00%
DAL170929C000460002017-09-11 2:56PM EDT46.003.322.312.610.00-54453.91%
DAL170929C000465002017-09-22 12:42PM EDT46.502.001.982.150.00-33249.22%
DAL170929C000470002017-09-25 3:25PM EDT47.001.450.000.000.00-700.00%
DAL170929C000475002017-09-25 3:06PM EDT47.501.000.000.000.00-3100.00%
DAL170929C000480002017-09-25 2:59PM EDT48.000.680.000.000.00-10800.00%
DAL170929C000485002017-09-25 3:00PM EDT48.500.390.000.000.00-42901.56%
DAL170929C000490002017-09-25 2:55PM EDT49.000.200.000.000.00-45703.13%
DAL170929C000495002017-09-25 2:14PM EDT49.500.080.000.000.00-18006.25%
DAL170929C000500002017-09-25 3:04PM EDT50.000.050.000.000.00-285012.50%
DAL170929C000505002017-09-20 2:51PM EDT50.500.080.020.050.00-310829.10%
DAL170929C000510002017-09-21 1:31PM EDT51.000.020.000.030.00-1527530.47%
DAL170929C000515002017-09-15 11:56PM EDT51.500.070.040.100.00-11245.31%
DAL170929C000520002017-09-22 3:21PM EDT52.000.010.010.02-0.02-66.67%151,02436.33%
DAL170929C000525002017-09-15 11:56PM EDT52.500.070.010.090.00-4453.91%
DAL170929C000530002017-09-25 11:02AM EDT53.000.010.000.000.00-1025.00%
DAL170929C000540002017-09-11 12:46PM EDT54.000.070.000.040.00-5,1405,14051.56%
DAL170929C000550002017-09-12 2:01PM EDT55.000.010.000.090.00-47066.80%
DAL170929C000560002017-08-18 11:57PM EDT56.000.160.010.280.00-4493.16%
DAL170929C000600002017-08-11 5:07PM EDT60.000.130.000.230.00-20119.53%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL170929P000400002017-09-25 10:33AM EDT40.000.020.000.000.00-7050.00%
DAL170929P000440002017-09-20 10:38AM EDT44.000.030.000.020.00-41,13945.31%
DAL170929P000445002017-09-25 12:04PM EDT44.500.180.000.000.00-4025.00%
DAL170929P000450002017-09-25 9:30AM EDT45.000.020.000.000.00-3012.50%
DAL170929P000455002017-09-25 12:02PM EDT45.500.020.000.000.00-24012.50%
DAL170929P000460002017-09-25 12:04PM EDT46.000.240.000.000.00-4012.50%
DAL170929P000465002017-09-25 12:02PM EDT46.500.080.000.000.00-1,309012.50%
DAL170929P000475002017-09-25 12:53PM EDT47.500.240.000.000.00-35806.25%
DAL170929P000480002017-09-25 12:05PM EDT48.000.500.000.000.00-21801.56%
DAL170929P000485002017-09-25 1:08PM EDT48.500.670.000.000.00-4800.00%
DAL170929P000490002017-09-25 10:10AM EDT49.000.840.000.000.00-9500.00%
DAL170929P000495002017-09-22 11:36AM EDT49.501.271.081.270.00-18423.05%
DAL170929P000500002017-09-25 10:33AM EDT50.001.700.000.000.00-800.00%
DAL170929P000505002017-09-15 11:57PM EDT50.502.202.303.100.00-131365.23%
DAL170929P000510002017-09-20 2:53PM EDT51.002.752.472.630.00-5670.00%
DAL170929P000520002017-09-22 9:56AM EDT52.003.713.453.600.00-120.00%
DAL170929P000525002017-09-15 11:57PM EDT52.504.174.054.500.00-1055.86%
DAL170929P000530002017-09-15 12:53PM EDT53.004.684.704.950.00-67166.80%
DAL170929P000540002017-09-25 1:06PM EDT54.005.750.000.000.00-900.00%