DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL180302C000485002018-02-23 11:32PM EST48.504.604.855.050.00-2046.09%
DAL180302C000490002018-02-09 9:11AM EST49.003.401.614.000.00-330.00%
DAL180302C000500002018-02-23 11:09AM EST50.003.093.253.60+0.04+1.31%43438.67%
DAL180302C000510002018-02-22 3:16PM EST51.002.062.582.640.00-1014232.52%
DAL180302C000515002018-02-23 11:32PM EST51.501.821.742.200.00-59731.06%
DAL180302C000520002018-02-23 1:38PM EST52.001.281.711.76-0.48-27.27%149828.61%
DAL180302C000525002018-02-23 11:32PM EST52.501.121.331.380.00-5236227.74%
DAL180302C000530002018-02-23 3:50PM EST53.000.930.991.02+0.20+27.40%38929326.12%
DAL180302C000535002018-02-23 3:58PM EST53.500.690.700.73+0.21+43.75%6351,36425.39%
DAL180302C000540002018-02-23 3:55PM EST54.000.450.470.50+0.07+18.42%46863624.90%
DAL180302C000545002018-02-23 3:02PM EST54.500.210.300.33-0.09-30.00%18656724.71%
DAL180302C000550002018-02-23 3:59PM EST55.000.190.180.210.00-22533224.61%
DAL180302C000555002018-02-23 3:59PM EST55.500.110.110.13-0.01-8.33%11511524.81%
DAL180302C000560002018-02-23 3:55PM EST56.000.060.060.08-0.03-33.33%1335225.00%
DAL180302C000565002018-02-23 11:32PM EST56.500.130.030.050.00-765325.59%
DAL180302C000570002018-02-23 3:59PM EST57.000.020.020.03-0.05-71.43%4738526.17%
DAL180302C000575002018-02-23 11:32PM EST57.500.060.010.030.00-6628.91%
DAL180302C000580002018-02-21 2:10PM EST58.000.060.000.030.00-418331.64%
DAL180302C000590002018-02-23 11:18AM EST59.000.010.000.02-0.06-85.71%217834.77%
DAL180302C000600002018-02-23 1:05PM EST60.000.020.000.02+0.01+100.00%790039.84%
DAL180302C000610002018-02-09 9:34AM EST61.000.120.000.27+0.08+200.00%1026262.31%
DAL180302C000620002018-02-14 12:51PM EST62.000.030.000.040.00-15754.30%
DAL180302C000630002018-01-19 11:57PM EST63.000.650.710.800.00-20116.60%
DAL180302C000650002018-02-05 10:33AM EST65.000.020.000.230.00-15781.84%
DAL180302C000670002018-02-14 12:51PM EST67.000.010.000.140.00-1283.98%
PutsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL180302P000400002018-02-16 11:58PM EST40.000.040.000.060.00-15095.31%
DAL180302P000430002018-02-21 1:16PM EST43.000.020.000.030.00-7502,21267.19%
DAL180302P000440002018-02-20 2:58PM EST44.000.050.000.030.00-635760.94%
DAL180302P000450002018-02-23 11:08AM EST45.000.010.000.03-0.04-80.00%2003,56954.69%
DAL180302P000460002018-02-20 11:01AM EST46.000.100.000.030.00-12,58253.91%
DAL180302P000465002018-02-21 2:12PM EST46.500.050.010.030.00-33350.39%
DAL180302P000470002018-02-23 2:22PM EST47.000.030.010.03-0.03-50.00%126147.27%
DAL180302P000475002018-02-23 11:32PM EST47.500.040.010.030.00-15243.75%
DAL180302P000480002018-02-22 3:12PM EST48.000.080.000.040.00-5029442.58%
DAL180302P000485002018-02-22 10:11AM EST48.500.090.020.050.00-7940.82%
DAL180302P000490002018-02-23 10:40AM EST49.000.060.030.05-0.03-33.33%5037437.31%
DAL180302P000495002018-02-23 11:32PM EST49.500.090.040.070.00-12622636.33%
DAL180302P000500002018-02-16 11:35AM EST50.000.260.330.39-0.16-38.10%335952.34%
DAL180302P000505002018-02-22 3:53PM EST50.500.260.080.120.00-11114832.91%
DAL180302P000510002018-02-23 3:09PM EST51.000.160.110.14-0.08-33.33%6434330.08%
DAL180302P000515002018-02-23 3:01PM EST51.500.230.160.19-0.28-54.90%9116328.42%
DAL180302P000520002018-02-23 3:40PM EST52.000.280.240.27-0.42-60.00%31975027.34%
DAL180302P000525002018-02-23 3:37PM EST52.500.410.350.38-0.25-37.88%18127326.17%
DAL180302P000530002018-02-23 3:51PM EST53.000.550.510.54-0.40-42.11%15179425.39%
DAL180302P000535002018-02-23 11:32PM EST53.500.780.710.750.00-1312624.71%
DAL180302P000540002018-02-23 11:20AM EST54.001.420.991.02-0.35-19.77%7849224.22%
DAL180302P000545002018-02-23 11:19AM EST54.501.881.301.36+0.61+48.03%182524.32%
DAL180302P000550002018-02-23 3:50PM EST55.001.821.701.75-0.72-28.35%3364024.61%
DAL180302P000555002018-02-16 11:58PM EST55.502.672.803.250.00-5060.74%
DAL180302P000560002018-02-23 3:12PM EST56.002.932.532.85-0.53-15.32%148638.57%
DAL180302P000565002018-02-22 12:50PM EST56.503.553.003.250.00-202137.50%
DAL180302P000570002018-02-21 9:30AM EST57.004.703.503.700.00-119438.28%
DAL180302P000580002018-02-23 3:54PM EST58.004.674.454.70-0.63-11.89%13045.31%
DAL180302P000590002018-02-23 2:48PM EST59.006.085.505.70-0.19-3.03%102352.15%
DAL180302P000595002018-02-23 11:32PM EST59.506.545.956.250.00-10059.38%
DAL180302P000600002018-02-16 11:39AM EST60.007.037.057.95+3.03+75.75%122103.22%