DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL180706C000450002018-06-08 4:04PM EDT45.009.858.309.650.00-11108.59%
DAL180706C000460002018-06-08 4:04PM EDT46.007.557.908.300.00-10103.66%
DAL180706C000500002018-06-22 12:40PM EDT50.002.912.963.05-2.19-42.94%5132.23%
DAL180706C000520002018-06-22 1:49PM EDT52.001.341.411.47-1.01-42.98%595227.20%
DAL180706C000525002018-06-22 11:56PM EDT52.501.151.101.160.00-109026.42%
DAL180706C000530002018-06-22 3:45PM EDT53.000.930.840.89-0.64-40.76%2844125.73%
DAL180706C000535002018-06-22 11:56PM EDT53.500.560.620.680.00-9025.59%
DAL180706C000540002018-06-22 3:28PM EDT54.000.440.440.49-0.46-51.11%18745724.95%
DAL180706C000545002018-06-22 11:56PM EDT54.500.310.320.350.00-1024.71%
DAL180706C000550002018-06-22 1:49PM EDT55.000.200.220.26-0.27-57.45%4639025.10%
DAL180706C000560002018-06-22 1:08PM EDT56.000.100.100.14-0.22-68.75%701,43325.98%
DAL180706C000570002018-06-21 3:34PM EDT57.000.110.040.070.00-1724926.56%
DAL180706C000580002018-06-19 9:52AM EDT58.000.100.000.06-0.07-41.18%116030.08%
DAL180706C000600002018-06-22 10:07AM EDT60.000.020.000.03-0.23-92.00%10010333.99%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL180706P000450002018-06-22 12:25PM EDT45.000.050.000.04+0.02+66.67%104043.36%
DAL180706P000470002018-06-22 11:56PM EDT47.000.020.000.070.00-19036.72%
DAL180706P000480002018-06-22 11:18AM EDT48.000.110.060.10-0.02-15.38%214633.79%
DAL180706P000490002018-06-22 12:12PM EDT49.000.140.110.15+0.01+7.69%16130.96%
DAL180706P000495002018-06-22 11:56PM EDT49.500.160.140.200.00-1030.32%
DAL180706P000500002018-06-22 3:15PM EDT50.000.240.190.25+0.05+26.32%3418529.05%
DAL180706P000510002018-06-22 3:13PM EDT51.000.390.370.42+0.14+56.00%79227.34%
DAL180706P000515002018-06-22 11:56PM EDT51.500.530.490.540.00-96026.47%
DAL180706P000520002018-06-22 2:49PM EDT52.000.670.650.69+0.27+67.50%6013525.59%
DAL180706P000525002018-06-22 11:56PM EDT52.500.900.830.880.00-16024.90%
DAL180706P000530002018-06-22 3:47PM EDT53.001.001.081.11+0.26+35.14%621,42624.22%
DAL180706P000535002018-06-22 11:56PM EDT53.501.511.221.690.00-1031.54%
DAL180706P000540002018-06-22 2:08PM EDT54.001.851.671.72+0.84+83.17%1311923.54%
DAL180706P000545002018-06-22 11:56PM EDT54.502.151.272.600.00-10038.43%
DAL180706P000550002018-06-22 12:34PM EDT55.002.572.442.52+0.96+59.63%3043624.41%
DAL180706P000560002018-06-22 3:15PM EDT56.003.393.303.45+1.17+52.70%5730327.44%
DAL180706P000565002018-06-22 11:56PM EDT56.503.892.924.950.00-15064.31%
DAL180706P000570002018-06-08 4:04PM EDT57.003.553.153.300.00-771190.00%
DAL180706P000580002018-06-22 12:11PM EDT58.005.304.906.75+1.12+26.79%11154.59%
DAL180706P000590002018-06-13 7:09PM EDT59.004.223.404.600.00-2900.00%