U.S. Markets close in 4 hrs 55 mins

Delta Air Lines, Inc. (DAL)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.115-0.145 (-0.277%)
As of 11:04AM EDT. Market open.
People also watch
LUVUALAALJBLUALK
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL170728C000480002017-07-21 3:14PM EDT48.004.284.154.40-1.56-26.71%13555.66%
DAL170728C000485002017-06-28 10:12AM EDT48.505.504.807.400.00-11172.27%
DAL170728C000495002017-06-22 5:58PM EDT49.503.672.514.000.00-1168.46%
DAL170728C000500002017-07-24 10:25AM EDT50.002.432.352.380.041.67%132141.11%
DAL170728C000505002017-07-21 12:20PM EDT50.501.881.871.91-3.25-63.35%231236.52%
DAL170728C000510002017-07-24 9:30AM EDT51.001.431.421.43-0.01-0.69%1015430.86%
DAL170728C000515002017-07-24 9:51AM EDT51.501.061.031.040.010.95%793728.52%
DAL170728C000520002017-07-24 10:37AM EDT52.000.710.660.680.034.41%7231225.54%
DAL170728C000525002017-07-24 10:23AM EDT52.500.440.390.420.00-11181524.27%
DAL170728C000530002017-07-24 10:41AM EDT53.000.210.210.23-0.05-19.23%22536623.05%
DAL170728C000535002017-07-24 10:34AM EDT53.500.120.100.12-0.03-20.00%6427922.66%
DAL170728C000540002017-07-24 9:35AM EDT54.000.070.050.06-0.01-12.50%52,19022.85%
DAL170728C000545002017-07-21 3:37PM EDT54.500.050.050.06-0.14-73.68%5081226.95%
DAL170728C000550002017-07-24 10:06AM EDT55.000.030.010.030.00-2154826.95%
DAL170728C000555002017-07-24 10:02AM EDT55.500.020.010.02-0.01-33.33%149728.52%
DAL170728C000560002017-07-21 2:18PM EDT56.000.030.000.03-0.02-40.00%628733.99%
DAL170728C000565002017-07-21 3:57PM EDT56.500.020.000.05-0.03-60.00%718941.02%
DAL170728C000570002017-07-21 1:11PM EDT57.000.030.000.05-0.01-25.00%71,20744.53%
DAL170728C000575002017-07-21 9:30AM EDT57.500.060.000.050.0250.00%1011048.05%
DAL170728C000580002017-07-20 12:59PM EDT58.000.040.000.040.00-3,5023,58549.22%
DAL170728C000585002017-07-19 3:52PM EDT58.500.030.000.020.00-42746.88%
DAL170728C000590002017-07-17 3:20PM EDT59.000.050.000.040.00-307750.00%
DAL170728C000595002017-07-18 11:04AM EDT59.500.030.000.040.00-1,5261,53853.13%
DAL170728C000600002017-07-17 10:39AM EDT60.000.030.000.030.00-54155253.13%
DAL170728C000605002017-07-21 11:48PM EDT60.500.040.000.040.00-1,0011,00158.59%
DAL170728C000610002017-07-14 10:21AM EDT61.000.040.000.040.00-618260.94%
DAL170728C000620002017-07-14 11:57PM EDT62.000.040.000.030.00-19816164.06%
DAL170728C000625002017-07-14 11:57PM EDT62.500.050.000.030.00-3,5273,50067.19%
DAL170728C000650002017-07-14 1:20PM EDT65.000.010.000.03-0.17-94.44%10578.91%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL170728P000450002017-06-29 10:52AM EDT45.000.120.020.190.00-31478.71%
DAL170728P000455002017-06-12 4:50PM EDT45.500.370.280.410.00-100099.80%
DAL170728P000460002017-07-13 1:48PM EDT46.000.030.000.070.00-12655.86%
DAL170728P000465002017-07-21 9:31AM EDT46.500.010.000.02-0.04-80.00%11647.66%
DAL170728P000470002017-07-13 12:39PM EDT47.000.030.000.060.00-1514752.73%
DAL170728P000475002017-07-13 1:01PM EDT47.500.060.000.080.00-61651.56%
DAL170728P000480002017-07-21 12:17PM EDT48.000.020.010.03-0.05-71.43%52338.28%
DAL170728P000485002017-07-13 10:18AM EDT48.500.060.000.090.00-3543.36%
DAL170728P000490002017-07-21 1:27PM EDT49.000.040.020.040.0133.33%56232.03%
DAL170728P000495002017-07-21 1:03PM EDT49.500.050.040.050.0125.00%303329.30%
DAL170728P000500002017-07-24 10:48AM EDT50.000.030.060.07-0.03-50.00%428026.76%
DAL170728P000505002017-07-21 1:20PM EDT50.500.130.100.110.08160.00%12018425.20%
DAL170728P000510002017-07-21 3:53PM EDT51.000.170.160.180.0770.00%7230623.83%
DAL170728P000515002017-07-24 10:40AM EDT51.500.220.200.21-0.04-15.38%634118.75%
DAL170728P000520002017-07-24 10:40AM EDT52.000.370.340.36-0.07-15.91%5231,15017.09%
DAL170728P000525002017-07-24 10:36AM EDT52.500.560.590.60-0.10-15.15%2671715.43%
DAL170728P000530002017-07-24 9:56AM EDT53.000.900.890.90-0.04-4.26%1501,2189.38%
DAL170728P000535002017-07-24 10:46AM EDT53.501.291.281.30-0.04-3.01%154530.00%
DAL170728P000540002017-07-24 10:30AM EDT54.001.721.721.75-0.07-3.91%177590.00%
DAL170728P000545002017-07-21 3:37PM EDT54.502.242.212.290.5633.33%602150.00%
DAL170728P000550002017-07-24 9:59AM EDT55.002.672.682.72-0.09-3.26%103470.00%
DAL170728P000555002017-07-24 10:00AM EDT55.503.183.054.85-0.09-2.75%416270.31%
DAL170728P000560002017-07-20 11:21AM EDT56.002.723.653.800.00-16970.00%
DAL170728P000565002017-07-21 3:54PM EDT56.504.254.154.350.9026.87%1701200.00%
DAL170728P000570002017-07-14 2:57PM EDT57.002.132.062.16-0.12-5.33%21470.00%
DAL170728P000575002017-07-21 12:57PM EDT57.505.263.305.802.0161.85%2481.84%
DAL170728P000590002017-07-20 9:56AM EDT59.005.606.656.850.00-550.00%