DAL - Delta Air Lines, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL190628C000450002019-05-22 3:56PM EDT45.009.6010.9011.200.00-110.00%
DAL190628C000490002019-06-20 11:31AM EDT49.006.836.957.20+6.83+∞%-40.00%
DAL190628C000500002019-06-21 10:25AM EDT50.006.405.906.25+0.51+8.66%4140.00%
DAL190628C000510002019-05-20 10:12AM EDT51.003.985.305.450.00--258.59%
DAL190628C000520002019-06-17 9:51AM EDT52.003.513.904.200.00-1220.00%
DAL190628C000525002019-06-21 9:54AM EDT52.503.853.453.70+3.85+∞%1430.00%
DAL190628C000530002019-06-20 12:11PM EDT53.002.602.993.150.00-61810.00%
DAL190628C000535002019-06-17 11:35AM EDT53.502.392.552.730.00-14260.00%
DAL190628C000540002019-06-21 10:36AM EDT54.002.702.122.27+0.72+36.36%111600.00%
DAL190628C000545002019-06-20 11:33AM EDT54.501.551.701.790.00-31320.00%
DAL190628C000550002019-06-21 3:05PM EDT55.001.611.311.41+0.28+21.05%7240522.46%
DAL190628C000555002019-06-21 3:52PM EDT55.501.050.951.04+0.09+9.37%3311823.54%
DAL190628C000560002019-06-21 3:13PM EDT56.000.920.650.74+0.20+27.78%11629924.61%
DAL190628C000565002019-06-21 3:57PM EDT56.500.480.430.49-0.04-7.69%51629124.81%
DAL190628C000570002019-06-21 3:59PM EDT57.000.290.250.32-0.04-12.12%2681,83725.68%
DAL190628C000575002019-06-21 3:54PM EDT57.500.190.140.20+0.19+∞%15012226.27%
DAL190628C000580002019-06-21 11:31AM EDT58.000.210.070.13+0.08+61.54%1729527.54%
DAL190628C000585002019-06-21 3:50PM EDT58.500.050.030.07-0.08-61.54%152027.54%
DAL190628C000590002019-06-21 12:13PM EDT59.000.070.020.05-0.05-41.67%1013429.49%
DAL190628C000600002019-06-21 3:41PM EDT60.000.030.000.03-0.01-25.00%10017733.99%
DAL190628C000605002019-06-19 2:46PM EDT60.500.030.000.03+0.03+∞%-12037.50%
DAL190628C000610002019-06-21 2:55PM EDT61.000.020.000.03-0.01-33.33%4652041.02%
DAL190628C000620002019-06-21 11:23AM EDT62.000.020.000.03-0.01-33.33%1076047.66%
DAL190628C000630002019-06-17 12:03AM EDT63.000.03-0.030.00--12153.91%
DAL190628C000640002019-06-17 12:03AM EDT64.000.03-0.030.00--2860.16%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL190628P000450002019-05-29 2:18PM EDT45.000.130.000.030.00--190.63%
DAL190628P000480002019-06-06 11:40AM EDT48.000.070.000.030.00-4867.19%
DAL190628P000490002019-06-19 1:52PM EDT49.000.010.000.030.00-51159.38%
DAL190628P000500002019-06-19 10:28AM EDT50.000.030.000.030.00-18251.56%
DAL190628P000510002019-06-17 1:11PM EDT51.000.080.010.030.00-206149.22%
DAL190628P000515002019-06-21 9:51AM EDT51.500.030.000.04+0.03+∞%2647.66%
DAL190628P000520002019-06-21 9:52AM EDT52.000.040.030.05-0.01-20.00%532945.31%
DAL190628P000525002019-06-21 9:51AM EDT52.500.050.040.07+0.05+∞%21543.95%
DAL190628P000530002019-06-21 10:01AM EDT53.000.060.070.09-0.07-53.85%1034041.60%
DAL190628P000535002019-06-21 3:51PM EDT53.500.090.100.12+0.09+∞%81839.65%
DAL190628P000540002019-06-21 3:47PM EDT54.000.120.140.18-0.09-42.86%7229039.06%
DAL190628P000545002019-06-20 2:28PM EDT54.500.270.210.250.00-296937.60%
DAL190628P000550002019-06-21 3:53PM EDT55.000.290.300.35-0.06-17.14%10434236.43%
DAL190628P000555002019-06-21 3:44PM EDT55.500.350.440.50-0.16-31.37%39964235.99%
DAL190628P000560002019-06-21 3:53PM EDT56.000.610.640.71-0.11-15.28%52030336.33%
DAL190628P000565002019-06-21 3:50PM EDT56.500.850.900.98-0.15-15.00%7416137.21%
DAL190628P000570002019-06-21 3:45PM EDT57.001.011.231.33-0.30-22.90%967739.65%
DAL190628P000575002019-06-21 12:05PM EDT57.501.261.581.71-0.91-41.94%4626841.99%
DAL190628P000580002019-06-21 3:54PM EDT58.002.012.022.15-0.62-23.57%752246.00%
DAL190628P000585002019-06-21 2:18PM EDT58.502.052.482.60+2.05+∞%732349.71%
DAL190628P000595002019-06-21 11:15AM EDT59.502.803.403.65+2.80+∞%4056.64%
DAL190628P000610002019-06-21 3:50PM EDT61.004.854.855.15+4.85+∞%10070.12%