DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL190621C000300002019-06-07 11:05AM EDT30.0027.8524.1526.950.00-20507.42%
DAL190621C000350002019-06-07 11:05AM EDT35.0023.2220.3021.100.00-91190.63%
DAL190621C000400002019-06-14 2:39PM EDT40.0015.9915.5515.800.00-1260112.50%
DAL190621C000450002019-06-17 10:23AM EDT45.0010.6310.5510.800.00-399175.00%
DAL190621C000490002019-06-07 11:05AM EDT49.006.156.556.750.00-4473.44%
DAL190621C000500002019-06-17 12:13PM EDT50.005.565.605.750.00-22,93063.67%
DAL190621C000510002019-06-14 11:48AM EDT51.005.044.455.000.00-14450.00%
DAL190621C000520002019-06-13 2:07PM EDT52.005.203.603.750.00-518844.53%
DAL190621C000525002019-06-17 2:43PM EDT52.503.303.103.300.00-1134,52144.92%
DAL190621C000530002019-06-17 10:36AM EDT53.002.562.682.710.00-2538829.49%
DAL190621C000540002019-06-17 3:50PM EDT54.001.901.771.850.00-3671731.93%
DAL190621C000550002019-06-17 3:21PM EDT55.001.180.991.040.00-12110,52528.13%
DAL190621C000560002019-06-17 3:50PM EDT56.000.460.410.440.00-6061,89025.29%
DAL190621C000570002019-06-17 3:14PM EDT57.000.160.120.140.00-3831,28924.51%
DAL190621C000575002019-06-17 3:58PM EDT57.500.080.060.080.00-1169,04125.20%
DAL190621C000580002019-06-17 3:17PM EDT58.000.050.030.050.00-2461,33726.56%
DAL190621C000590002019-06-14 11:53AM EDT59.000.040.000.030.00-910431.64%
DAL190621C000600002019-06-17 2:51PM EDT60.000.020.010.030.00-127,50038.67%
DAL190621C000610002019-06-14 12:56PM EDT61.000.020.000.030.00-8056745.70%
DAL190621C000620002019-06-10 12:02PM EDT62.000.020.000.030.00-201,32052.34%
DAL190621C000625002019-06-17 12:33PM EDT62.500.010.000.020.00-302,78052.34%
DAL190621C000630002019-06-13 10:47AM EDT63.000.020.000.030.00-1041053.13%
DAL190621C000650002019-06-17 12:33PM EDT65.000.010.000.010.00-202,72256.25%
DAL190621C000675002019-06-13 9:36AM EDT67.500.030.000.010.00-62,02668.75%
DAL190621C000700002019-06-07 3:57PM EDT70.000.020.000.010.00-2673,76981.25%
DAL190621C000750002019-05-28 10:43AM EDT75.000.010.000.010.00-595100.00%
DAL190621C000800002019-06-07 11:05AM EDT80.000.010.000.010.00-7107118.75%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL190621P000250002019-06-07 11:05AM EDT25.000.020.000.020.00-2324281.25%
DAL190621P000300002019-06-07 11:05AM EDT30.000.010.000.020.00-34922218.75%
DAL190621P000350002019-05-23 12:24PM EDT35.000.010.000.020.00-2575168.75%
DAL190621P000400002019-06-07 2:10PM EDT40.000.010.000.020.00-253,863121.88%
DAL190621P000450002019-06-14 2:09PM EDT45.000.010.000.030.00-37,50487.50%
DAL190621P000480002019-06-10 10:02AM EDT48.000.030.030.030.00-21,46769.92%
DAL190621P000490002019-06-12 11:00AM EDT49.000.030.000.030.00-56855.47%
DAL190621P000500002019-06-17 2:14PM EDT50.000.010.000.030.00-278,33253.13%
DAL190621P000510002019-06-17 10:55AM EDT51.000.040.020.030.00-74,53344.92%
DAL190621P000520002019-06-13 1:32PM EDT52.000.040.020.030.00-749936.33%
DAL190621P000525002019-06-17 2:14PM EDT52.500.050.030.050.00-167,95235.55%
DAL190621P000530002019-06-17 12:12PM EDT53.000.070.050.070.00-1049433.59%
DAL190621P000540002019-06-17 3:34PM EDT54.000.110.120.140.00-2701,00429.10%
DAL190621P000550002019-06-17 3:59PM EDT55.000.330.320.340.00-7056,93726.76%
DAL190621P000560002019-06-17 10:21AM EDT56.000.810.750.800.00-2325526.66%
DAL190621P000570002019-06-17 11:39AM EDT57.001.591.391.470.00-818224.51%
DAL190621P000575002019-06-17 1:33PM EDT57.502.021.821.910.00-363,47325.20%
DAL190621P000580002019-06-17 9:35AM EDT58.002.472.292.380.00-188226.56%
DAL190621P000600002019-06-14 1:14PM EDT60.004.204.054.950.00-24856.84%
DAL190621P000625002019-05-28 10:52AM EDT62.508.356.757.550.00-1092.19%
DAL190621P000650002019-05-30 9:46AM EDT65.0011.309.209.700.00-1590.23%
DAL190621P000675002019-06-07 11:05AM EDT67.5010.3011.7511.950.00-10080.47%
DAL190621P000700002019-06-07 11:05AM EDT70.0012.1014.2014.700.00-350123.05%
DAL190621P000750002019-06-07 11:05AM EDT75.0017.1219.1519.500.00-360161.33%
DAL190621P000800002019-06-07 11:05AM EDT80.0022.4024.2024.550.00-70153.91%