DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL200124C000400002020-01-07 9:31AM EST40.0017.5521.7522.200.00--1175.39%
DAL200124C000500002020-01-15 10:46AM EST50.0011.7011.8012.200.00-1096.88%
DAL200124C000520002020-01-09 10:39AM EST52.007.459.7510.250.00-93387.30%
DAL200124C000525002020-01-14 12:57PM EST52.509.109.209.750.00--183.50%
DAL200124C000530002020-01-16 12:03PM EST53.008.708.909.100.00-305062.89%
DAL200124C000540002020-01-09 12:44PM EST54.004.857.758.200.00-20667.97%
DAL200124C000550002020-01-17 3:48PM EST55.006.936.907.10+0.38+5.80%118050.39%
DAL200124C000555002020-01-17 9:45AM EST55.506.586.256.80+0.51+8.40%2364.65%
DAL200124C000560002020-01-17 9:46AM EST56.006.105.906.15+0.05+0.83%106349.41%
DAL200124C000565002020-01-17 2:31PM EST56.505.605.355.65+0.38+7.28%11146.09%
DAL200124C000570002020-01-17 3:05PM EST57.005.104.955.10+0.15+3.03%4919537.89%
DAL200124C000575002020-01-14 3:31PM EST57.503.934.354.700.00--2342.97%
DAL200124C000580002020-01-17 2:47PM EST58.004.103.954.10+0.13+3.27%321,74931.45%
DAL200124C000585002020-01-16 3:28PM EST58.503.503.403.650.00-64632.23%
DAL200124C000590002020-01-17 3:10PM EST59.003.043.003.10-0.02-0.65%10678925.00%
DAL200124C000595002020-01-17 3:46PM EST59.502.482.512.60-0.07-2.75%3013121.78%
DAL200124C000600002020-01-17 3:55PM EST60.002.132.042.11+0.13+6.50%10054219.04%
DAL200124C000605002020-01-17 2:50PM EST60.501.711.601.66-0.09-5.00%16316518.16%
DAL200124C000610002020-01-17 3:55PM EST61.001.261.191.26-0.02-1.56%24658017.97%
DAL200124C000615002020-01-17 3:44PM EST61.500.820.850.90-0.12-12.77%8237617.53%
DAL200124C000620002020-01-17 3:50PM EST62.000.540.580.60-0.14-20.59%18876617.09%
DAL200124C000625002020-01-17 3:56PM EST62.500.380.340.38-0.09-19.15%6141,30316.99%
DAL200124C000630002020-01-17 3:58PM EST63.000.210.210.23-0.10-32.26%38076017.19%
DAL200124C000635002020-01-17 3:59PM EST63.500.130.110.13-0.07-35.00%2521,27617.29%
DAL200124C000640002020-01-17 3:57PM EST64.000.080.070.10-0.05-38.46%10627419.24%
DAL200124C000645002020-01-17 3:31PM EST64.500.050.030.05-0.04-44.44%824118.95%
DAL200124C000650002020-01-17 3:23PM EST65.000.030.000.05-0.02-40.00%24665021.88%
DAL200124C000655002020-01-15 9:35AM EST65.500.030.000.040.00-104223.44%
DAL200124C000660002020-01-17 2:02PM EST66.000.020.000.04-0.03-60.00%305125.98%
DAL200124C000665002020-01-14 2:52PM EST66.500.030.000.030.00--5326.95%
DAL200124C000675002020-01-17 11:23AM EST67.500.010.000.03-0.02-66.67%-2031.64%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL200124P000480002020-01-14 9:45AM EST48.000.010.000.030.00--2276.56%
DAL200124P000490002020-01-10 2:20PM EST49.000.020.000.020.00-42367.19%
DAL200124P000500002019-12-24 10:00AM EST50.000.050.000.010.00-2557.81%
DAL200124P000510002019-12-17 3:54PM EST51.000.140.000.030.00-2060.16%
DAL200124P000520002020-01-13 3:29PM EST52.000.070.000.020.00-81952.34%
DAL200124P000525002020-01-13 3:12PM EST52.500.060.000.020.00--150.00%
DAL200124P000530002020-01-13 3:45PM EST53.000.090.000.020.00-72051.56%
DAL200124P000540002020-01-16 1:19PM EST54.000.020.000.030.00-411949.22%
DAL200124P000545002020-01-14 10:12AM EST54.500.010.000.030.00--346.09%
DAL200124P000550002020-01-15 9:30AM EST55.000.050.000.030.00-120143.36%
DAL200124P000555002020-01-17 11:50AM EST55.500.010.000.03-0.02-66.67%10011140.63%
DAL200124P000560002020-01-15 1:57PM EST56.000.020.000.030.00-518737.89%
DAL200124P000565002020-01-16 9:35AM EST56.500.170.000.04+0.15+750.00%16136.72%
DAL200124P000570002020-01-17 1:10PM EST57.000.010.000.02-0.06-85.71%622030.08%
DAL200124P000575002020-01-17 11:50AM EST57.500.030.000.04+0.01+50.00%34831.06%
DAL200124P000580002020-01-17 3:46PM EST58.000.010.000.04-0.03-75.00%1827528.13%
DAL200124P000585002020-01-17 12:19PM EST58.500.010.000.04-0.03-75.00%113325.20%
DAL200124P000590002020-01-17 3:29PM EST59.000.020.020.04-0.04-66.67%4915722.27%
DAL200124P000595002020-01-17 3:31PM EST59.500.050.030.07-0.05-50.00%1746421.78%
DAL200124P000600002020-01-17 3:35PM EST60.000.080.060.10-0.10-55.56%26543020.31%
DAL200124P000605002020-01-17 3:53PM EST60.500.130.110.14-0.10-43.48%1,59345318.65%
DAL200124P000610002020-01-17 3:58PM EST61.000.220.200.23-0.10-31.25%90896218.02%
DAL200124P000615002020-01-17 3:52PM EST61.500.370.340.38-0.14-27.45%65393417.82%
DAL200124P000620002020-01-17 3:52PM EST62.000.600.550.59-0.17-22.08%1,08211017.68%
DAL200124P000625002020-01-17 3:39PM EST62.500.900.830.88-0.33-26.83%303417.92%
DAL200124P000630002020-01-17 3:50PM EST63.001.261.151.29-0.35-21.74%124920.31%
DAL200124P000635002020-01-16 3:35PM EST63.501.731.531.750.00-14823.44%
DAL200124P000640002020-01-17 3:55PM EST64.002.042.012.11-0.37-15.35%122221.39%
DAL200124P000645002020-01-15 2:19PM EST64.502.962.422.660.00--1027.44%
DAL200124P000650002020-01-16 11:44AM EST65.003.202.933.150.00-2030.47%
DAL200124P000660002020-01-14 12:02PM EST66.004.003.904.150.00--237.01%