DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL190823C000520002019-07-18 3:25PM EDT52.0010.365.906.300.00-8469.73%
DAL190823C000530002019-08-16 2:48PM EDT53.005.304.955.30-4.10-43.62%2260.74%
DAL190823C000540002019-07-12 10:48AM EDT54.007.203.553.750.00-100.00%
DAL190823C000550002019-08-06 3:54PM EDT55.003.003.103.30+0.15+5.26%11142.38%
DAL190823C000560002019-08-07 1:50PM EDT56.003.652.222.390.00-1515236.91%
DAL190823C000570002019-08-16 3:54PM EDT57.001.591.461.58+0.44+38.26%98933.06%
DAL190823C000575002019-08-16 11:38AM EDT57.501.151.141.23+0.22+23.66%2927831.64%
DAL190823C000580002019-08-16 3:59PM EDT58.000.880.850.89+0.23+35.38%40820829.30%
DAL190823C000590002019-08-16 3:45PM EDT59.000.430.410.44+0.07+19.44%30633027.83%
DAL190823C000600002019-08-16 3:57PM EDT60.000.180.150.19+0.01+5.88%12373227.34%
DAL190823C000610002019-08-16 3:58PM EDT61.000.060.050.08-0.03-33.33%3686827.93%
DAL190823C000620002019-08-16 3:54PM EDT62.000.030.020.04-0.03-50.00%4942729.88%
DAL190823C000630002019-08-15 3:46PM EDT63.000.030.010.050.00-726137.11%
DAL190823C000640002019-08-14 1:58PM EDT64.000.040.000.050.00-723942.77%
DAL190823C000650002019-08-16 1:47PM EDT65.000.020.000.030.00-1543244.14%
DAL190823C000660002019-08-14 1:58PM EDT66.000.020.000.050.00-54053.52%
DAL190823C000670002019-08-01 10:59AM EDT67.000.080.000.050.00-110052.34%
DAL190823C000680002019-07-24 1:05PM EDT68.000.170.000.040.00--10055.47%
DAL190823C000700002019-07-30 9:42AM EDT70.000.040.010.040.00--12265.63%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL190823P000520002019-08-15 12:42PM EDT52.000.120.020.070.00-12151.17%
DAL190823P000530002019-08-14 1:48PM EDT53.000.230.040.070.00-55943.75%
DAL190823P000540002019-08-16 3:58PM EDT54.000.070.070.09-0.23-76.67%2378438.67%
DAL190823P000550002019-08-16 3:41PM EDT55.000.130.110.15-0.31-70.45%6714735.55%
DAL190823P000560002019-08-16 3:39PM EDT56.000.260.230.26-0.49-65.33%5211032.62%
DAL190823P000570002019-08-16 3:40PM EDT57.000.460.440.47-0.57-55.34%17819330.47%
DAL190823P000575002019-08-16 3:59PM EDT57.500.610.580.62-0.62-50.41%10654129.20%
DAL190823P000580002019-08-16 3:58PM EDT58.000.790.780.82-0.86-52.12%4837628.32%
DAL190823P000590002019-08-16 3:55PM EDT59.001.281.291.42-1.11-46.44%7634628.61%
DAL190823P000600002019-08-16 3:50PM EDT60.002.062.022.22-1.12-35.22%43526430.76%
DAL190823P000610002019-08-16 3:47PM EDT61.002.962.863.05-0.54-15.43%3814328.71%
DAL190823P000620002019-08-14 9:45AM EDT62.004.513.854.100.00-37639.65%
DAL190823P000630002019-07-31 11:48AM EDT63.002.544.855.150.00-78950.39%
DAL190823P000640002019-07-31 10:25AM EDT64.002.885.856.100.00-1453.13%
DAL190823P000650002019-07-31 10:23AM EDT65.003.706.857.100.00-22259.38%
DAL190823P000660002019-07-22 12:14AM EDT66.003.658.408.650.00--095.02%
DAL190823P000670002019-07-31 10:25AM EDT67.005.538.859.100.00-3071.09%
DAL190823P000680002019-07-25 9:30AM EDT68.005.609.8510.100.00--053.13%
DAL190823P000700002019-07-31 10:57AM EDT70.008.6011.8512.100.00--061.72%