DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL191213C000450002019-11-20 11:31AM EST45.0011.259.9010.250.00--2176.17%
DAL191213C000480002019-12-04 12:16PM EST48.008.157.007.150.00--1107.81%
DAL191213C000500002019-12-11 3:54PM EST50.005.005.005.15-1.30-20.63%83180.86%
DAL191213C000510002019-12-09 2:05PM EST51.004.854.004.150.00-102067.19%
DAL191213C000520002019-12-10 11:27AM EST52.004.303.053.200.00-1561.52%
DAL191213C000530002019-12-03 1:44PM EST53.002.762.132.170.00-1242.38%
DAL191213C000535002019-12-11 3:10PM EST53.501.741.681.74-0.82-32.03%581542.19%
DAL191213C000540002019-12-11 3:34PM EST54.001.271.281.32-0.74-36.82%13413239.75%
DAL191213C000545002019-12-11 3:50PM EST54.500.960.950.99-0.75-43.86%1294340.82%
DAL191213C000550002019-12-11 3:58PM EST55.000.660.650.66-0.55-45.45%1,7992,44038.09%
DAL191213C000555002019-12-11 3:59PM EST55.500.440.420.43-0.33-42.86%65546637.79%
DAL191213C000560002019-12-11 3:47PM EST56.000.260.260.30-0.22-45.83%9411,83640.23%
DAL191213C000565002019-12-11 3:49PM EST56.500.150.160.19-0.24-61.54%3711,19141.02%
DAL191213C000570002019-12-11 3:51PM EST57.000.110.100.12-0.11-50.00%4152,56942.19%
DAL191213C000575002019-12-11 3:59PM EST57.500.080.060.08-0.07-46.67%57461344.14%
DAL191213C000580002019-12-11 3:49PM EST58.000.050.040.06-0.03-37.50%752,69247.07%
DAL191213C000585002019-12-11 12:17PM EST58.500.040.000.05-0.02-33.33%633650.78%
DAL191213C000590002019-12-11 1:53PM EST59.000.040.020.04-0.01-20.00%799951.56%
DAL191213C000595002019-12-11 12:54PM EST59.500.030.000.04-0.01-25.00%110452.34%
DAL191213C000600002019-12-10 1:45PM EST60.000.020.000.030.00-1549554.69%
DAL191213C000605002019-12-10 9:30AM EST60.500.020.000.090.00-101671.09%
DAL191213C000610002019-12-09 1:02PM EST61.000.010.000.080.00-415374.22%
DAL191213C000615002019-12-03 9:47AM EST61.500.020.000.030.00--5068.75%
DAL191213C000620002019-11-04 9:50AM EST62.000.050.000.060.00-11080.47%
DAL191213C000630002019-11-12 3:10PM EST63.000.070.000.030.00-5581.25%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL191213P000450002019-12-04 10:05AM EST45.000.020.000.030.00--760117.19%
DAL191213P000480002019-12-06 10:37AM EST48.000.020.000.030.00-11519184.38%
DAL191213P000490002019-12-03 11:46AM EST49.000.050.000.030.00-5773.44%
DAL191213P000500002019-12-11 11:58AM EST50.000.010.000.03-0.01-50.00%142061.72%
DAL191213P000510002019-12-10 9:45AM EST51.000.020.000.030.00-141450.78%
DAL191213P000520002019-12-11 9:59AM EST52.000.040.020.04+0.02+100.00%3514347.66%
DAL191213P000525002019-12-11 1:03PM EST52.500.080.030.08+0.03+60.00%466348.44%
DAL191213P000530002019-12-11 2:47PM EST53.000.090.070.08+0.02+28.57%3950441.02%
DAL191213P000535002019-12-11 3:56PM EST53.500.130.110.17+0.05+62.50%7621343.16%
DAL191213P000540002019-12-11 3:32PM EST54.000.220.200.24-0.01-4.35%81375739.75%
DAL191213P000545002019-12-11 3:58PM EST54.500.380.350.38+0.07+22.58%54644738.87%
DAL191213P000550002019-12-11 3:58PM EST55.000.570.560.57+0.06+11.76%1,1451,95037.50%
DAL191213P000555002019-12-11 3:37PM EST55.500.850.820.87+0.13+18.06%1811,62239.06%
DAL191213P000560002019-12-11 3:47PM EST56.001.231.181.22+0.37+43.02%352,94240.23%
DAL191213P000565002019-12-11 10:02AM EST56.501.261.571.62+0.30+31.25%1139841.80%
DAL191213P000570002019-12-11 3:10PM EST57.002.012.012.06+0.62+44.60%1051,21444.34%
DAL191213P000575002019-12-11 9:43AM EST57.502.362.462.53+0.53+28.96%224948.05%
DAL191213P000580002019-12-11 2:24PM EST58.002.882.923.05+1.06+58.24%351657.42%
DAL191213P000585002019-12-10 2:34PM EST58.502.753.403.500.00-121156.64%
DAL191213P000590002019-12-04 2:15PM EST59.002.613.904.000.00-1218751.56%
DAL191213P000595002019-12-06 1:27PM EST59.503.054.404.500.00-101056.25%
DAL191213P000600002019-12-11 10:01AM EST60.004.604.805.00+1.10+31.43%96173.83%
DAL191213P000610002019-12-03 9:35AM EST61.005.995.856.000.00-7056.25%
DAL191213P000630002019-12-03 9:36AM EST63.008.057.758.050.00-10116.41%
DAL191213P000645002019-12-03 10:00AM EST64.509.558.709.750.00--0164.06%
DAL191213P000650002019-11-11 12:15AM EST65.007.159.709.800.00--00.00%