DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL190830C000530002019-08-16 10:11AM EDT53.004.703.303.500.00-20444.14%
DAL190830C000540002019-08-09 3:11PM EDT54.005.952.452.660.00-1041.65%
DAL190830C000550002019-08-21 10:45AM EDT55.003.401.681.830.00-101336.82%
DAL190830C000560002019-08-23 3:57PM EDT56.001.041.071.15-1.20-53.57%150333.79%
DAL190830C000570002019-08-23 3:55PM EDT57.000.570.600.66-1.00-63.69%16218432.32%
DAL190830C000575002019-08-23 3:51PM EDT57.500.390.420.49-0.78-66.67%2319532.13%
DAL190830C000580002019-08-23 3:54PM EDT58.000.300.290.33-0.57-65.52%13128730.96%
DAL190830C000585002019-08-23 10:43AM EDT58.500.240.160.26-0.43-64.18%25617332.32%
DAL190830C000590002019-08-23 3:43PM EDT59.000.130.090.18-0.31-70.45%9834032.23%
DAL190830C000600002019-08-23 2:33PM EDT60.000.050.050.07-0.13-72.22%1797831.06%
DAL190830C000605002019-08-22 3:43PM EDT60.500.080.000.06-0.03-27.27%111533.01%
DAL190830C000610002019-08-23 9:41AM EDT61.000.040.000.06-0.03-42.86%14338535.94%
DAL190830C000615002019-08-23 3:45PM EDT61.500.020.000.07-0.03-60.00%3016339.84%
DAL190830C000620002019-08-21 2:26PM EDT62.000.050.000.000.00-724912.50%
DAL190830C000630002019-08-23 3:06PM EDT63.000.020.000.00+0.01+100.00%51,65825.00%
DAL190830C000640002019-08-23 2:30PM EDT64.000.010.000.04-0.02-66.67%1020248.44%
DAL190830C000650002019-08-22 3:35PM EDT65.000.030.000.000.00-1528625.00%
DAL190830C000660002019-08-20 1:35PM EDT66.000.010.000.050.00-120853.91%
DAL190830C000670002019-08-22 1:48PM EDT67.000.010.000.040.00-11456.25%
DAL190830C000680002019-07-26 2:22PM EDT68.000.120.000.000.00-4525.00%
DAL190830C000690002019-07-26 10:10AM EDT69.000.100.000.000.00-17025.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL190830P000520002019-08-23 3:36PM EDT52.000.110.090.16+0.06+120.00%28944.14%
DAL190830P000530002019-08-23 3:56PM EDT53.000.200.160.22-0.19-48.72%2949439.65%
DAL190830P000540002019-08-23 3:42PM EDT54.000.350.300.35+0.26+288.89%85679836.91%
DAL190830P000550002019-08-23 3:27PM EDT55.000.550.510.56+0.37+205.56%7336134.28%
DAL190830P000560002019-08-23 3:54PM EDT56.000.970.850.90+0.73+304.17%13028832.18%
DAL190830P000565002019-08-23 3:46PM EDT56.501.151.071.14+0.80+228.57%4887931.54%
DAL190830P000570002019-08-23 3:52PM EDT57.001.521.311.46+0.92+153.33%14149232.32%
DAL190830P000575002019-08-23 3:57PM EDT57.501.821.661.80+1.14+167.65%7611732.52%
DAL190830P000580002019-08-23 3:52PM EDT58.002.251.992.18+1.34+147.25%10737133.01%
DAL190830P000590002019-08-23 2:57PM EDT59.003.002.813.00+1.66+123.88%5497833.40%
DAL190830P000595002019-08-19 9:31AM EDT59.501.453.203.500.00-22237.11%
DAL190830P000600002019-08-23 2:25PM EDT60.003.953.753.95+1.87+89.90%1325537.50%
DAL190830P000610002019-08-23 2:54PM EDT61.004.954.704.95+2.55+106.25%1415244.14%
DAL190830P000615002019-08-19 12:10AM EDT61.503.565.155.450.00--247.46%
DAL190830P000620002019-08-23 2:20PM EDT62.005.875.705.95+1.89+47.49%1218950.59%
DAL190830P000630002019-08-23 2:20PM EDT63.006.886.706.95+2.05+42.44%12056.64%
DAL190830P000640002019-08-23 2:20PM EDT64.007.867.707.95+3.41+76.63%12162.31%
DAL190830P000650002019-08-14 11:44AM EDT65.007.888.658.950.00-1067.97%
DAL190830P000690002019-07-26 11:34AM EDT69.006.6712.6512.950.00-12088.67%