Australia markets closed

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.00-0.67 (-1.65%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL210129C000200002021-01-19 12:14AM EST20.0020.3019.1522.850.00--4466.21%
DAL210129C000250002021-01-14 3:06PM EST25.0016.3014.9016.050.00-38276.17%
DAL210129C000300002021-01-22 10:36AM EST30.009.909.9510.15-0.96-8.84%1158115.63%
DAL210129C000330002021-01-22 3:59PM EST33.007.056.957.30-0.55-7.24%206698.05%
DAL210129C000340002021-01-22 2:11PM EST34.006.085.956.15-0.82-11.88%613371.09%
DAL210129C000350002021-01-22 2:06PM EST35.004.954.805.35-2.27-31.44%11965.63%
DAL210129C000360002021-01-22 10:59AM EST36.004.074.004.20-0.76-15.73%156558.01%
DAL210129C000370002021-01-22 3:01PM EST37.003.072.913.30-0.53-14.72%21,19264.84%
DAL210129C000380002021-01-22 3:10PM EST38.002.172.172.28-0.84-27.91%621,24248.63%
DAL210129C000390002021-01-22 3:53PM EST39.001.501.431.48-0.63-29.58%1,6721,63644.14%
DAL210129C000400002021-01-22 3:59PM EST40.000.900.870.90-0.50-35.71%3,8386,42743.95%
DAL210129C000410002021-01-22 3:58PM EST41.000.530.490.52-0.32-37.65%2,6122,19645.22%
DAL210129C000420002021-01-22 3:59PM EST42.000.280.270.30-0.19-40.43%4,5078,07747.56%
DAL210129C000430002021-01-22 3:58PM EST43.000.170.150.17-0.10-37.04%1,9172,93849.81%
DAL210129C000440002021-01-22 3:41PM EST44.000.100.090.11-0.05-33.33%7661,21752.54%
DAL210129C000450002021-01-22 3:55PM EST45.000.070.060.08-0.02-22.22%19692757.03%
DAL210129C000460002021-01-22 3:20PM EST46.000.040.040.09-0.03-42.86%363,28864.06%
DAL210129C000470002021-01-22 3:02PM EST47.000.030.030.04-0.02-40.00%1148264.84%
DAL210129C000480002021-01-22 1:44PM EST48.000.020.020.03-0.01-33.33%215567.97%
DAL210129C000490002021-01-21 12:01PM EST49.000.030.000.060.00-172676.56%
DAL210129C000500002021-01-21 11:10AM EST50.000.020.000.050.00-1142380.47%
DAL210129C000550002021-01-21 2:31PM EST55.000.010.000.030.00-20307101.56%
DAL210129C000600002021-01-05 3:34PM EST60.000.020.000.060.00-190136.72%
Putsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL210129P000200002021-01-21 2:33PM EST20.000.010.000.050.00-410228.13%
DAL210129P000250002021-01-21 2:15PM EST25.000.030.000.040.00-3238156.25%
DAL210129P000300002021-01-22 3:39PM EST30.000.010.010.04-0.02-66.67%10191103.91%
DAL210129P000330002021-01-22 3:52PM EST33.000.030.020.05-0.02-40.00%25233877.34%
DAL210129P000340002021-01-22 3:41PM EST34.000.030.030.06-0.02-40.00%11287469.53%
DAL210129P000350002021-01-22 3:21PM EST35.000.050.030.090.00-2131,03162.50%
DAL210129P000360002021-01-22 3:41PM EST36.000.050.050.06-0.04-44.44%31648550.78%
DAL210129P000370002021-01-22 3:51PM EST37.000.100.100.12-0.01-9.09%67439148.44%
DAL210129P000380002021-01-22 3:59PM EST38.000.210.210.240.00-7181,39945.70%
DAL210129P000390002021-01-22 3:59PM EST39.000.450.450.48+0.07+18.42%1,39192544.14%
DAL210129P000400002021-01-22 3:52PM EST40.000.870.880.91+0.17+24.29%5821,29844.53%
DAL210129P000410002021-01-22 3:32PM EST41.001.461.481.54+0.31+26.96%21891846.29%
DAL210129P000420002021-01-22 3:26PM EST42.002.242.282.32+0.43+23.76%12559148.83%
DAL210129P000430002021-01-22 11:42AM EST43.003.163.103.25+0.34+12.06%325650.20%
DAL210129P000440002021-01-22 3:16PM EST44.004.124.004.20+0.82+24.85%9852.54%
DAL210129P000450002021-01-22 3:48PM EST45.004.955.005.15+0.75+17.86%351457.81%
DAL210129P000480002021-01-08 9:30AM EST48.008.007.908.25+0.10+1.27%1181.64%
DAL210129P000500002021-01-21 12:43PM EST50.009.459.3510.500.00-10148.14%