DAL - Delta Air Lines, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL180928C000500002018-09-21 2:31PM EDT50.009.829.509.70+1.47+17.60%1929243.85%
DAL180928C000510002018-09-04 9:52AM EDT51.007.725.756.350.00-4066.41%
DAL180928C000520002018-09-07 12:03PM EDT52.005.605.005.20-0.15-2.61%15863.28%
DAL180928C000530002018-09-17 9:54AM EDT53.005.056.356.750.00-122186.82%
DAL180928C000540002018-09-21 9:35AM EDT54.005.155.505.75+1.60+45.07%181171.68%
DAL180928C000550002018-09-25 10:31AM EDT55.001.782.032.11-0.73-29.08%244532.42%
DAL180928C000560002018-09-25 12:14PM EDT56.001.201.201.26-0.50-29.41%912228.61%
DAL180928C000565002018-09-25 12:11PM EDT56.500.800.840.86-1.01-55.80%2111825.39%
DAL180928C000570002018-09-25 12:42PM EDT57.000.540.530.57-0.30-35.71%6530924.81%
DAL180928C000575002018-09-25 12:14PM EDT57.500.310.310.35-0.28-47.46%26937424.32%
DAL180928C000580002018-09-25 11:42AM EDT58.000.150.170.20-0.24-61.54%2063724.02%
DAL180928C000585002018-09-25 11:39AM EDT58.500.080.090.10-0.15-65.22%461,10023.44%
DAL180928C000590002018-09-25 12:53PM EDT59.000.060.040.06-0.06-50.00%7280824.61%
DAL180928C000595002018-09-25 12:37PM EDT59.500.040.020.03-0.04-50.00%6623725.00%
DAL180928C000600002018-09-25 10:33AM EDT60.000.020.000.03-0.02-50.00%7180728.91%
DAL180928C000605002018-09-25 10:04AM EDT60.500.020.000.02-0.01-33.33%1226230.08%
DAL180928C000610002018-09-25 10:09AM EDT61.000.010.010.020.00-5125733.59%
DAL180928C000615002018-09-24 9:56AM EDT61.500.020.000.020.00-237136.72%
DAL180928C000620002018-09-21 10:54AM EDT62.000.080.020.07+0.06+300.00%103750.20%
DAL180928C000625002018-09-21 11:52PM EDT62.500.060.000.060.00-4052.34%
DAL180928C000630002018-09-21 11:52PM EDT63.000.040.000.130.00-10056.64%
DAL180928C000650002018-09-24 9:30AM EDT65.000.050.000.020.00-27953.13%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL180928P000480002018-08-24 1:08PM EDT48.000.100.070.10-0.01-9.09%15293.75%
DAL180928P000490002018-09-06 11:36AM EDT49.000.070.040.080.00-3015779.30%
DAL180928P000500002018-09-05 3:54PM EDT50.000.090.040.120.00-1574.22%
DAL180928P000510002018-09-07 10:45AM EDT51.000.080.090.13-0.05-38.46%66769.53%
DAL180928P000520002018-09-25 11:22AM EDT52.000.010.000.02-0.01-50.00%1014842.97%
DAL180928P000530002018-09-19 11:14AM EDT53.000.030.000.030.00-203937.89%
DAL180928P000535002018-09-21 11:52PM EDT53.500.100.010.070.00-5540.23%
DAL180928P000540002018-09-25 10:19AM EDT54.000.050.030.04-0.02-28.57%3046531.25%
DAL180928P000545002018-09-25 1:05PM EDT54.500.040.050.060.00-505029.69%
DAL180928P000550002018-09-25 12:26PM EDT55.000.090.080.09-0.01-10.00%3656227.74%
DAL180928P000555002018-09-25 11:19AM EDT55.500.210.130.15+0.07+50.00%11416926.76%
DAL180928P000560002018-09-25 11:57AM EDT56.000.250.200.22+0.02+8.70%11649024.51%
DAL180928P000565002018-09-25 12:34PM EDT56.500.350.330.36+0.01+2.94%7346423.63%
DAL180928P000570002018-09-25 12:09PM EDT57.000.600.540.56+0.18+42.86%13174022.66%
DAL180928P000575002018-09-25 11:35AM EDT57.501.000.820.85+0.37+58.73%4226322.46%
DAL180928P000580002018-09-25 12:36PM EDT58.001.191.161.22+0.16+15.53%8257522.95%
DAL180928P000585002018-09-24 2:07PM EDT58.501.341.591.660.00-36239724.90%
DAL180928P000590002018-09-25 12:36PM EDT59.002.042.032.10+0.35+20.71%271,04224.81%
DAL180928P000595002018-09-24 12:01PM EDT59.502.082.502.580.00-10136026.56%
DAL180928P000600002018-09-25 10:26AM EDT60.003.492.993.10+0.87+33.21%520433.20%
DAL180928P000605002018-09-25 9:48AM EDT60.503.453.453.60+0.50+16.95%1444137.11%
DAL180928P000610002018-09-24 10:49AM EDT61.003.653.954.100.00-11941.02%
DAL180928P000650002018-09-24 9:52AM EDT65.006.827.908.100.00-105069.53%