DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL180126C000490002018-01-05 3:31PM EST49.007.147.007.20+1.29+22.05%4100.00%
DAL180126C000500002018-01-18 1:44PM EST50.009.809.9010.100.00-12780.86%
DAL180126C000510002018-01-11 12:21PM EST51.006.108.758.950.00-1930.00%
DAL180126C000520002018-01-11 1:59PM EST52.006.157.808.000.00-20370.00%
DAL180126C000525002018-01-19 11:57PM EST52.507.357.257.750.00-202078.32%
DAL180126C000530002018-01-12 11:08AM EST53.007.006.807.00+1.08+18.24%5260.00%
DAL180126C000540002018-01-18 10:59AM EST54.005.835.756.150.00-112457.23%
DAL180126C000545002018-01-19 11:57PM EST54.505.095.155.600.00-10548.05%
DAL180126C000550002018-01-19 3:51PM EST55.005.064.405.10+0.20+4.12%956344.53%
DAL180126C000555002018-01-19 11:57PM EST55.504.453.954.700.00-161649.32%
DAL180126C000560002018-01-17 2:50PM EST56.004.053.504.150.00-239041.41%
DAL180126C000565002018-01-19 11:57PM EST56.502.933.553.650.00-81837.50%
DAL180126C000570002018-01-19 2:18PM EST57.002.913.053.15+0.22+8.18%1262,42233.40%
DAL180126C000575002018-01-19 10:09AM EST57.502.352.612.69+0.26+12.44%95931.64%
DAL180126C000580002018-01-19 2:34PM EST58.002.002.192.24+0.24+13.64%3181629.79%
DAL180126C000585002018-01-19 2:08PM EST58.501.511.781.83-0.20-11.70%1010628.91%
DAL180126C000590002018-01-19 3:05PM EST59.001.331.401.44+0.24+22.02%871,17627.64%
DAL180126C000595002018-01-19 3:53PM EST59.501.061.061.10+0.08+8.16%20011126.86%
DAL180126C000600002018-01-19 3:59PM EST60.000.790.780.81+0.23+41.07%4311,26626.22%
DAL180126C000605002018-01-19 3:53PM EST60.500.560.550.58+0.10+21.74%4119125.98%
DAL180126C000610002018-01-19 3:57PM EST61.000.380.370.40+0.06+18.75%3181,03025.83%
DAL180126C000615002018-01-19 3:26PM EST61.500.230.230.26+0.02+9.52%3516925.49%
DAL180126C000620002018-01-19 2:01PM EST62.000.110.150.17-0.10-47.62%11855025.68%
DAL180126C000625002018-01-19 3:55PM EST62.500.100.100.12+0.02+25.00%2217426.66%
DAL180126C000630002018-01-19 11:57PM EST63.000.070.060.110.00-82829.49%
DAL180126C000635002018-01-19 11:57PM EST63.500.090.040.120.00-3533.79%
DAL180126C000640002018-01-19 11:57PM EST64.000.090.030.110.00-4536.33%
DAL180126C000650002018-01-19 11:57PM EST65.000.040.010.030.00-71032.81%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL180126P000400002018-01-11 11:03AM EST40.000.040.000.420.00-10318185.55%
DAL180126P000450002018-01-12 12:35PM EST45.000.020.000.03-0.04-66.67%300892.19%
DAL180126P000470002018-01-02 11:13AM EST47.000.080.030.060.00-31192.19%
DAL180126P000480002018-01-08 3:57PM EST48.000.100.000.360.00-1025109.77%
DAL180126P000490002018-01-16 10:05AM EST49.000.010.000.030.00-66066567.19%
DAL180126P000500002018-01-17 12:22PM EST50.000.020.000.030.00-423760.94%
DAL180126P000510002018-01-16 11:19AM EST51.000.010.000.040.00-8018657.81%
DAL180126P000515002018-01-19 11:57PM EST51.500.010.000.030.00-37052.34%
DAL180126P000520002018-01-18 1:03PM EST52.000.010.000.030.00-311350.00%
DAL180126P000530002018-01-19 3:55PM EST53.000.030.010.030.00-264748.44%
DAL180126P000540002018-01-19 2:49PM EST54.000.020.020.03-0.01-33.33%633442.19%
DAL180126P000545002018-01-12 11:55PM EST54.500.100.070.130.00-10052.34%
DAL180126P000550002018-01-19 3:25PM EST55.000.030.020.03-0.03-50.00%2012735.94%
DAL180126P000555002018-01-19 11:57PM EST55.500.100.020.040.00-101034.57%
DAL180126P000560002018-01-19 10:36AM EST56.000.060.040.06-0.10-62.50%214833.99%
DAL180126P000565002018-01-19 11:57PM EST56.500.080.060.070.00-2001131.45%
DAL180126P000570002018-01-19 3:52PM EST57.000.100.080.11-0.03-23.08%1959631.25%
DAL180126P000575002018-01-19 1:14PM EST57.500.200.120.14-0.06-23.08%3210329.30%
DAL180126P000580002018-01-19 2:48PM EST58.000.210.180.20-0.12-36.36%191,15928.32%
DAL180126P000585002018-01-19 3:49PM EST58.500.270.260.29-0.21-43.75%6830427.64%
DAL180126P000590002018-01-19 3:50PM EST59.000.390.380.40-0.20-33.90%12735226.47%
DAL180126P000595002018-01-19 3:55PM EST59.500.560.540.57-0.21-27.27%24051326.17%
DAL180126P000600002018-01-19 3:28PM EST60.000.810.750.78-0.16-16.49%20613925.59%
DAL180126P000605002018-01-19 11:57PM EST60.501.411.011.050.00-21125.34%
DAL180126P000610002018-01-19 1:22PM EST61.001.681.331.38-0.08-4.55%271225.49%
DAL180126P000615002018-01-19 11:57PM EST61.501.951.701.750.00-271325.49%
DAL180126P000620002018-01-19 11:57PM EST62.002.562.122.160.00-213925.68%
DAL180126P000625002018-01-19 11:57PM EST62.502.862.562.620.00-4027.34%
DAL180126P000635002018-01-19 11:57PM EST63.503.643.453.800.00-3045.12%
DAL180126P000650002018-01-19 11:57PM EST65.005.204.905.250.00-2253.61%