DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL190726C000450002019-07-03 12:13PM EDT45.0014.4015.6516.100.00--35131.45%
DAL190726C000500002019-07-01 9:49AM EDT50.007.8010.4011.050.00-10086.91%
DAL190726C000510002019-07-18 3:12PM EDT51.0011.508.6510.100.00-41985.16%
DAL190726C000520002019-07-16 3:44PM EDT52.0011.187.759.100.00-1377.73%
DAL190726C000530002019-07-02 11:31AM EDT53.005.987.208.150.00-1374.41%
DAL190726C000540002019-07-12 12:13PM EDT54.007.456.707.050.00-13058.40%
DAL190726C000550002019-07-19 1:01PM EDT55.007.005.806.00-0.49-6.54%76646.48%
DAL190726C000560002019-07-19 3:54PM EDT56.004.984.755.05-1.22-19.68%3410944.34%
DAL190726C000570002019-07-19 3:56PM EDT57.003.973.804.00-1.63-29.11%4120233.20%
DAL190726C000580002019-07-19 3:59PM EDT58.003.052.843.05-1.45-32.22%5647329.69%
DAL190726C000590002019-07-19 3:47PM EDT59.002.061.932.05-1.26-37.95%6144222.07%
DAL190726C000600002019-07-19 3:57PM EDT60.001.201.111.20-1.31-52.19%1772,28219.34%
DAL190726C000610002019-07-19 3:52PM EDT61.000.560.500.56-1.00-64.10%32455117.92%
DAL190726C000620002019-07-19 3:59PM EDT62.000.210.170.22-0.78-78.79%2,13852318.21%
DAL190726C000630002019-07-19 3:59PM EDT63.000.070.040.09-0.33-82.50%6761,31119.83%
DAL190726C000640002019-07-19 3:19PM EDT64.000.030.030.04-0.10-76.92%16165521.88%
DAL190726C000650002019-07-19 3:06PM EDT65.000.020.000.03-0.02-50.00%6971525.78%
DAL190726C000660002019-07-18 11:04AM EDT66.000.010.000.030.00-118330.47%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL190726P000480002019-07-11 9:30AM EDT48.000.010.000.030.00-168571.88%
DAL190726P000490002019-06-19 3:42PM EDT49.000.190.000.070.00-54474.22%
DAL190726P000500002019-07-10 10:54AM EDT50.000.050.000.030.00-11960.94%
DAL190726P000510002019-06-21 11:19AM EDT51.000.290.000.030.00-15032255.47%
DAL190726P000520002019-07-19 3:54PM EDT52.000.010.000.010.00-336947.66%
DAL190726P000530002019-07-12 3:39PM EDT53.000.020.000.040.00-332551.56%
DAL190726P000540002019-07-17 12:10PM EDT54.000.020.000.110.00-54455.47%
DAL190726P000550002019-07-18 9:45AM EDT55.000.010.010.050.00-133341.41%
DAL190726P000560002019-07-19 3:04PM EDT56.000.010.010.05-0.01-50.00%12626535.35%
DAL190726P000570002019-07-19 3:49PM EDT57.000.050.040.08+0.02+66.67%4071,24732.23%
DAL190726P000580002019-07-19 3:55PM EDT58.000.100.100.14+0.03+42.86%1101,06029.69%
DAL190726P000590002019-07-19 3:59PM EDT59.000.220.210.26+0.11+100.00%31687827.64%
DAL190726P000600002019-07-19 3:59PM EDT60.000.490.470.51+0.31+172.22%26439426.71%
DAL190726P000610002019-07-19 3:58PM EDT61.000.880.920.99+0.52+144.44%8611,31828.03%
DAL190726P000620002019-07-19 3:56PM EDT62.001.601.601.69+0.97+153.97%16325031.15%
DAL190726P000630002019-07-19 3:56PM EDT63.002.502.462.59+1.22+95.31%15050537.50%
DAL190726P000640002019-07-19 3:05PM EDT64.003.053.403.60+0.66+27.62%283346.48%
DAL190726P000650002019-07-17 1:05PM EDT65.002.564.354.600.00-4517354.39%