DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL190418C000330002019-02-08 10:31AM EDT33.0017.0224.6025.000.00-100.00%
DAL190418C000350002019-03-18 12:11AM EDT35.0015.8823.0023.950.00-1212437.50%
DAL190418C000370002019-03-18 12:11AM EDT37.0013.5521.0522.000.00-2727440.63%
DAL190418C000380002019-03-18 12:11AM EDT38.0013.2520.2520.800.00-1140417.19%
DAL190418C000390002019-04-05 2:19PM EDT39.0018.880.000.000.00-500.00%
DAL190418C000400002019-04-10 9:54AM EDT40.0017.830.000.000.00-300.00%
DAL190418C000420002019-04-02 2:25PM EDT42.0013.750.000.000.00-200.00%
DAL190418C000430002019-04-03 10:46AM EDT43.0013.800.000.000.00-200.00%
DAL190418C000440002019-04-16 3:20PM EDT44.0014.200.000.000.00-500.00%
DAL190418C000450002019-04-16 2:31PM EDT45.0012.950.000.000.00-3000.00%
DAL190418C000460002019-04-10 9:40AM EDT46.0011.900.000.000.00-100.00%
DAL190418C000465002019-04-12 10:26AM EDT46.5011.610.000.000.00-1000.00%
DAL190418C000470002019-04-17 11:05AM EDT47.0011.500.000.000.00-300.00%
DAL190418C000480002019-04-10 2:19PM EDT48.009.850.000.000.00-1000.00%
DAL190418C000485002019-04-08 11:21AM EDT48.509.050.000.000.00-800.00%
DAL190418C000490002019-04-16 1:21PM EDT49.008.800.000.000.00-200.00%
DAL190418C000495002019-04-10 9:55AM EDT49.508.320.000.000.00-100.00%
DAL190418C000500002019-04-17 2:56PM EDT50.008.300.000.000.00-8300.00%
DAL190418C000505002019-04-17 10:47AM EDT50.508.200.000.000.00-300.00%
DAL190418C000510002019-04-16 2:56PM EDT51.006.980.000.000.00-2400.00%
DAL190418C000515002019-04-17 1:39PM EDT51.507.160.000.000.00-500.00%
DAL190418C000520002019-04-17 1:39PM EDT52.006.630.000.000.00-800.00%
DAL190418C000525002019-04-17 3:16PM EDT52.505.830.000.000.00-10700.00%
DAL190418C000535002019-04-15 2:31PM EDT53.504.150.000.000.00-1500.00%
DAL190418C000550002019-04-17 3:36PM EDT55.003.320.000.000.00-17000.00%
DAL190418C000555002019-04-17 3:42PM EDT55.502.900.000.000.00-2600.00%
DAL190418C000560002019-04-17 12:21PM EDT56.002.510.000.000.00-1300.00%
DAL190418C000570002019-04-17 3:41PM EDT57.001.390.000.000.00-19800.00%
DAL190418C000575002019-04-17 3:57PM EDT57.501.050.000.000.00-17000.00%
DAL190418C000600002019-04-17 3:55PM EDT60.000.020.000.000.00-385012.50%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL190418P000330002019-03-01 3:13PM EDT33.000.040.000.020.00-33406.25%
DAL190418P000350002019-03-18 10:21AM EDT35.000.010.000.020.00-24654362.50%
DAL190418P000360002019-03-06 12:35PM EDT36.000.010.000.020.00-11,511350.00%
DAL190418P000370002019-04-17 11:57AM EDT37.000.040.000.000.00-5050.00%
DAL190418P000380002019-03-20 2:01PM EDT38.000.020.000.000.00-3050.00%
DAL190418P000390002019-03-26 3:19PM EDT39.000.030.000.000.00-1050.00%
DAL190418P000400002019-04-08 1:02PM EDT40.000.020.000.000.00-1050.00%
DAL190418P000410002019-03-28 3:32PM EDT41.000.030.000.000.00-5050.00%
DAL190418P000420002019-04-02 10:26AM EDT42.000.020.000.000.00-30050.00%
DAL190418P000430002019-04-10 12:46PM EDT43.000.010.000.000.00-200050.00%
DAL190418P000440002019-04-05 9:32AM EDT44.000.010.000.000.00-5050.00%
DAL190418P000445002019-03-26 12:57PM EDT44.500.240.000.000.00-4050.00%
DAL190418P000450002019-04-16 11:35AM EDT45.000.010.000.000.00-10050.00%
DAL190418P000455002019-03-27 9:47AM EDT45.500.220.000.000.00-9050.00%
DAL190418P000460002019-04-16 3:05PM EDT46.000.020.000.000.00-10050.00%
DAL190418P000465002019-04-01 2:49PM EDT46.500.110.000.000.00-2050.00%
DAL190418P000470002019-04-17 1:39PM EDT47.000.010.000.000.00-5050.00%
DAL190418P000475002019-04-17 1:39PM EDT47.500.010.000.000.00-5050.00%
DAL190418P000480002019-04-11 3:30PM EDT48.000.010.000.000.00-4050.00%
DAL190418P000485002019-04-09 3:57PM EDT48.500.030.000.000.00-6050.00%
DAL190418P000490002019-04-16 10:36AM EDT49.000.010.000.000.00-6050.00%
DAL190418P000495002019-04-11 9:31AM EDT49.500.010.000.000.00-12050.00%
DAL190418P000500002019-04-16 9:30AM EDT50.000.010.000.000.00-3050.00%
DAL190418P000505002019-04-10 11:43AM EDT50.500.040.000.000.00-6050.00%
DAL190418P000515002019-04-15 3:59PM EDT51.500.010.000.000.00-1050.00%
DAL190418P000520002019-04-11 12:51PM EDT52.000.020.000.000.00-83050.00%
DAL190418P000525002019-04-16 3:27PM EDT52.500.020.000.000.00-10050.00%
DAL190418P000540002019-04-16 3:08PM EDT54.000.020.000.000.00-10050.00%
DAL190418P000550002019-04-17 12:59PM EDT55.000.010.000.000.00-4025.00%
DAL190418P000575002019-04-17 2:41PM EDT57.500.050.000.000.00-369012.50%
DAL190418P000600002019-04-17 1:24PM EDT60.001.270.000.000.00-2100.00%