U.S. Markets closed

Delta Air Lines, Inc. (DAL)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.83-0.96 (-1.78%)
At close: 4:00PM EDT

52.87 0.04 (0.08%)
After hours: 5:35PM EDT

People also watch
LUVUALAALJBLUALK
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL170721C000400002017-07-05 1:40PM EDT40.0014.3515.3017.250.00-1112617.38%
DAL170721C000425002017-06-30 11:53PM EDT42.5010.6010.3512.950.00-2020345.12%
DAL170721C000430002017-06-02 11:54PM EDT43.007.908.358.550.00-330.00%
DAL170721C000445002017-07-07 11:57PM EDT44.509.409.5012.700.00-20423.24%
DAL170721C000450002017-07-13 1:40PM EDT45.009.438.2012.100.00-1015372.17%
DAL170721C000460002017-06-16 9:56AM EDT46.005.806.156.35-0.21-3.49%20890.00%
DAL170721C000465002017-07-07 11:57PM EDT46.507.558.909.300.00-11366.41%
DAL170721C000470002017-07-19 1:04PM EDT47.007.066.707.20-1.44-16.94%1299219.73%
DAL170721C000475002017-06-22 5:58PM EDT47.504.705.255.750.00-3838107.81%
DAL170721C000480002017-07-20 2:57PM EDT48.005.054.754.95-0.95-15.83%1061564.06%
DAL170721C000490002017-07-20 10:32AM EDT49.004.203.753.95-0.80-16.00%21,93152.34%
DAL170721C000495002017-06-26 12:05PM EDT49.503.953.753.850.5516.18%512107.23%
DAL170721C000500002017-07-20 3:25PM EDT50.003.092.782.86-0.81-20.77%3412,34943.75%
DAL170721C000505002017-06-20 3:51PM EDT50.503.803.505.101.4662.39%2922196.29%
DAL170721C000510002017-07-20 2:22PM EDT51.002.081.801.86-0.88-29.73%9631730.47%
DAL170721C000515002017-07-20 2:53PM EDT51.501.641.301.41-0.71-30.21%4518630.86%
DAL170721C000520002017-07-20 2:48PM EDT52.001.200.860.91-0.72-37.50%769322.46%
DAL170721C000525002017-07-20 2:28PM EDT52.500.690.450.48-0.78-53.06%8655418.36%
DAL170721C000530002017-07-20 3:55PM EDT53.000.190.160.20-0.86-81.90%1781,21817.77%
DAL170721C000535002017-07-20 3:59PM EDT53.500.050.050.06-0.57-91.94%4962,54917.38%
DAL170721C000540002017-07-20 3:17PM EDT54.000.040.010.03-0.33-89.19%3262,58121.09%
DAL170721C000545002017-07-20 3:49PM EDT54.500.030.010.03-0.11-78.57%2801,29227.34%
DAL170721C000550002017-07-20 3:49PM EDT55.000.010.010.03-0.07-87.50%21320,56433.59%
DAL170721C000555002017-07-20 2:27PM EDT55.500.010.010.02-0.06-85.71%791,62636.72%
DAL170721C000560002017-07-20 3:49PM EDT56.000.010.000.02-0.03-75.00%423,02342.19%
DAL170721C000565002017-07-20 2:23PM EDT56.500.010.000.02-0.01-50.00%764,30646.88%
DAL170721C000570002017-07-19 2:16PM EDT57.000.010.000.020.00-20674752.34%
DAL170721C000575002017-07-20 10:26AM EDT57.500.010.000.02-0.01-50.00%11,46951.56%
DAL170721C000580002017-07-20 12:21PM EDT58.000.010.000.020.00-1029756.25%
DAL170721C000585002017-07-19 10:00AM EDT58.500.010.000.030.00-414464.06%
DAL170721C000590002017-07-17 3:35PM EDT59.000.020.000.020.00-97865.63%
DAL170721C000595002017-07-14 3:07PM EDT59.500.010.000.07-0.01-50.00%10115382.81%
DAL170721C000600002017-07-19 1:17PM EDT60.000.010.000.020.00-585173.44%
DAL170721C000605002017-07-14 11:57PM EDT60.500.090.000.060.00-131390.63%
DAL170721C000610002017-07-14 11:57PM EDT61.000.060.000.040.00-104,50089.06%
DAL170721C000615002017-07-14 11:57PM EDT61.500.050.000.050.00-5596.88%
DAL170721C000625002017-07-14 11:57PM EDT62.500.040.000.050.00-2727105.47%
DAL170721C000630002017-07-14 11:57PM EDT63.000.030.000.060.00-1111112.50%
DAL170721C000650002017-06-09 11:46PM EDT65.000.030.030.070.00-11139.06%
DAL170721C000700002017-06-02 11:54PM EDT70.000.040.000.040.00-11159.38%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL170721P000400002017-06-14 12:28PM EDT40.000.030.010.040.00-160168.75%
DAL170721P000410002017-06-19 10:06AM EDT41.000.020.000.03-0.02-50.00%115143.75%
DAL170721P000420002017-06-28 10:30AM EDT42.000.020.000.060.00-547145.31%
DAL170721P000425002017-06-22 5:58PM EDT42.500.030.010.04-0.02-40.00%1004135.94%
DAL170721P000430002017-07-11 1:06PM EDT43.000.010.000.020.00-275115.63%
DAL170721P000435002017-06-22 5:58PM EDT43.500.040.020.060.00-3232131.25%
DAL170721P000440002017-07-07 3:47PM EDT44.000.010.000.04-0.01-50.00%2560112.50%
DAL170721P000445002017-06-30 11:54PM EDT44.500.030.010.050.00-3030112.50%
DAL170721P000450002017-07-07 3:49PM EDT45.000.010.000.02-0.02-66.67%23,44690.63%
DAL170721P000460002017-07-12 2:00PM EDT46.000.010.000.020.00-1646181.25%
DAL170721P000465002017-06-29 2:42PM EDT46.500.070.040.080.00-162199.22%
DAL170721P000470002017-07-20 12:10PM EDT47.000.010.000.02-0.03-75.00%31,39368.75%
DAL170721P000475002017-07-07 9:43AM EDT47.500.050.020.03-0.20-80.00%22073.44%
DAL170721P000480002017-07-20 11:08AM EDT48.000.010.000.02-0.01-50.00%502,43457.81%
DAL170721P000485002017-07-14 9:34AM EDT48.500.080.000.020.07700.00%512053.13%
DAL170721P000490002017-07-18 11:13AM EDT49.000.020.000.020.00-21,27452.34%
DAL170721P000495002017-07-13 2:07PM EDT49.500.020.000.020.00-1514746.88%
DAL170721P000500002017-07-20 3:40PM EDT50.000.010.000.020.00-615,72940.63%
DAL170721P000505002017-07-14 3:00PM EDT50.500.010.000.02-0.02-66.67%246734.38%
DAL170721P000510002017-07-14 1:20PM EDT51.000.030.010.030.0150.00%1664830.47%
DAL170721P000515002017-07-20 2:51PM EDT51.500.010.000.02-0.02-66.67%20043821.88%
DAL170721P000520002017-07-20 11:04AM EDT52.000.030.030.040.02200.00%94,21217.97%
DAL170721P000525002017-07-20 3:57PM EDT52.500.120.110.140.10500.00%182,46717.58%
DAL170721P000530002017-07-20 3:59PM EDT53.000.360.310.350.28350.00%4863,03416.41%
DAL170721P000535002017-07-20 3:58PM EDT53.500.750.650.730.52226.09%1842,40817.38%
DAL170721P000540002017-07-20 3:52PM EDT54.001.141.091.230.74185.00%3313,48325.39%
DAL170721P000545002017-07-20 3:22PM EDT54.501.431.621.730.7198.61%3933,58832.42%
DAL170721P000550002017-07-20 3:48PM EDT55.002.092.112.231.06102.91%2294,93039.45%
DAL170721P000555002017-07-20 2:50PM EDT55.502.432.572.731.1386.92%2631545.70%
DAL170721P000560002017-07-20 11:21AM EDT56.002.673.053.250.8345.11%1328255.86%
DAL170721P000565002017-07-19 11:55AM EDT56.502.523.603.750.00-659362.11%
DAL170721P000570002017-07-19 11:55AM EDT57.003.053.804.400.00-510489.84%
DAL170721P000575002017-07-17 9:31AM EDT57.502.374.355.000.00-5144108.20%
DAL170721P000580002017-07-11 12:12PM EDT58.003.702.593.950.00-2270.00%
DAL170721P000585002017-07-12 12:05PM EDT58.503.343.104.250.00-1570.00%
DAL170721P000590002017-07-03 12:13PM EDT59.004.853.654.000.00-140.00%
DAL170721P000600002017-07-18 9:37AM EDT60.005.635.957.500.00-116142.58%
DAL170721P000650002017-06-09 11:47PM EDT65.0012.3711.8512.350.00-22175.78%