DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL200717C000080002020-07-10 10:58AM EDT8.0018.3517.6020.85-3.20-14.85%116489.06%
DAL200717C000100002020-07-10 12:02PM EDT10.0016.7015.4518.90-1.40-7.73%219373.44%
DAL200717C000110002020-07-10 2:24PM EDT11.0016.1014.5517.75-0.45-2.72%1346321.88%
DAL200717C000120002020-07-10 12:24PM EDT12.0014.7513.5016.75-1.20-7.52%220270.31%
DAL200717C000130002020-07-09 12:17PM EDT13.0012.8012.1516.10-2.65-17.15%221246.88%
DAL200717C000140002020-07-10 9:35AM EDT14.0011.4511.4514.80-2.20-16.12%361223.44%
DAL200717C000150002020-07-09 9:32AM EDT15.0011.7510.4513.70-4.05-25.63%1106518.75%
DAL200717C000160002020-07-08 2:54PM EDT16.0010.709.5012.95-3.10-22.46%271230.47%
DAL200717C000170002020-07-09 11:02AM EDT17.008.409.4011.15-1.80-17.65%158221.88%
DAL200717C000180002020-07-10 11:59AM EDT18.008.577.909.75-0.31-3.49%4199283.59%
DAL200717C000190002020-07-10 10:19AM EDT19.007.167.808.65-1.87-20.71%11253165.23%
DAL200717C000200002020-07-10 3:39PM EDT20.007.106.607.60+0.13+1.87%241,03093.75%
DAL200717C000210002020-07-10 12:36PM EDT21.005.756.056.85-0.40-6.50%105,309164.84%
DAL200717C000220002020-07-10 3:32PM EDT22.005.265.205.35-0.25-4.54%44780116.80%
DAL200717C000225002020-07-10 1:13PM EDT22.504.604.704.90+4.60+31.43%3744111.13%
DAL200717C000230002020-07-10 3:09PM EDT23.004.254.254.45-0.45-9.57%215637108.20%
DAL200717C000235002020-07-10 1:49PM EDT23.503.903.854.00+3.90+48.85%5932106.84%
DAL200717C000240002020-07-10 1:35PM EDT24.003.503.403.55-0.13-3.58%300824101.37%
DAL200717C000245002020-07-10 1:15PM EDT24.503.283.053.15+3.28+56.19%1385102.15%
DAL200717C000250002020-07-10 3:57PM EDT25.002.722.662.75-0.26-8.72%3171,28999.02%
DAL200717C000260002020-07-10 3:55PM EDT26.002.041.972.07-0.69-25.27%2,0113,99496.09%
DAL200717C000270002020-07-10 3:57PM EDT27.001.471.321.60-0.76-34.08%10,2503,48994.73%
DAL200717C000280002020-07-10 3:59PM EDT28.001.041.051.05-0.74-41.57%3,1624,20996.00%
DAL200717C000290002020-07-10 3:59PM EDT29.000.710.700.72-0.72-50.35%2,1652,05295.12%
DAL200717C000300002020-07-10 3:59PM EDT30.000.490.480.52-0.66-57.39%3,46911,07097.56%
DAL200717C000310002020-07-10 3:59PM EDT31.000.320.330.33-0.57-64.04%1,7632,69997.85%
DAL200717C000320002020-07-10 3:59PM EDT32.000.230.210.25-0.47-67.14%81510,246100.39%
DAL200717C000330002020-07-10 3:59PM EDT33.000.160.100.17-0.39-70.91%6303,30798.44%
DAL200717C000340002020-07-10 3:59PM EDT34.000.130.120.14-0.40-75.47%2932,521108.59%
DAL200717C000350002020-07-10 3:54PM EDT35.000.100.070.11-0.29-74.36%1,3587,960110.16%
DAL200717C000360002020-07-10 3:27PM EDT36.000.090.070.09-0.23-71.88%675,973116.80%
DAL200717C000370002020-07-10 3:57PM EDT37.000.060.050.07-0.20-76.92%22511,918119.53%
DAL200717C000380002020-07-10 3:49PM EDT38.000.050.040.06-0.16-76.19%221,112123.44%
DAL200717C000390002020-07-10 3:16PM EDT39.000.030.010.04-0.15-83.33%2552118.75%
DAL200717C000400002020-07-10 3:39PM EDT40.000.040.030.04-0.12-75.00%2438,287131.25%
DAL200717C000410002020-07-10 3:50PM EDT41.000.020.010.00-0.12-85.71%19289109.38%
DAL200717C000420002020-07-10 3:05PM EDT42.000.030.020.03-0.08-72.73%1298139.06%
DAL200717C000430002020-07-09 9:34AM EDT43.000.020.000.03-0.11-84.62%1204135.94%
DAL200717C000440002020-07-10 2:00PM EDT44.000.030.000.03-0.08-72.73%42370142.19%
DAL200717C000450002020-07-10 2:44PM EDT45.000.010.000.00-0.07-87.50%41,58150.00%
DAL200717C000500002020-07-10 3:21PM EDT50.000.010.000.01-0.05-83.33%10913156.25%
DAL200717C000550002020-07-09 9:35AM EDT55.000.010.000.00-0.02-66.67%983250.00%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL200717P000080002020-06-24 9:30AM EDT8.000.030.000.030.00-1120356.25%
DAL200717P000100002020-06-29 10:11AM EDT10.000.030.000.01-0.02-40.00%568262.50%
DAL200717P000110002020-07-10 1:27PM EDT11.000.020.000.03-0.01-33.33%10123265.63%
DAL200717P000120002020-07-10 3:58PM EDT12.000.010.010.08-0.02-66.67%1254281.25%
DAL200717P000130002020-07-07 1:41PM EDT13.000.020.000.03-0.03-60.00%2129218.75%
DAL200717P000140002020-07-09 1:54PM EDT14.000.030.000.01-0.04-57.14%3571175.00%
DAL200717P000150002020-07-10 10:08AM EDT15.000.020.000.02-0.06-75.00%21,120171.88%
DAL200717P000160002020-07-10 9:51AM EDT16.000.020.010.03-0.08-80.00%30168.75%
DAL200717P000170002020-07-10 2:03PM EDT17.000.030.020.03-0.12-80.00%16962156.25%
DAL200717P000180002020-07-10 1:59PM EDT18.000.030.020.05-0.14-82.35%393,270145.31%
DAL200717P000190002020-07-10 3:17PM EDT19.000.040.040.06-0.22-84.62%1071,133135.94%
DAL200717P000200002020-07-10 3:54PM EDT20.000.070.050.10-0.25-78.12%3684,008128.91%
DAL200717P000210002020-07-10 3:57PM EDT21.000.090.070.10-0.32-78.05%3114,188114.06%
DAL200717P000215002020-07-10 3:58PM EDT21.500.120.090.13+0.12---111.72%
DAL200717P000220002020-07-10 3:58PM EDT22.000.150.150.16-0.50-76.92%7723,600111.72%
DAL200717P000225002020-07-10 3:37PM EDT22.500.210.120.21-0.49-70.00%739535103.91%
DAL200717P000230002020-07-10 3:58PM EDT23.000.240.170.27-0.59-71.08%1,0502,024102.73%
DAL200717P000235002020-07-10 3:59PM EDT23.500.310.280.31-0.83-72.81%586418102.34%
DAL200717P000240002020-07-10 3:59PM EDT24.000.390.360.46-0.68-63.55%1,3374,691104.10%
DAL200717P000245002020-07-10 3:59PM EDT24.500.490.450.66-0.94-65.73%1,263720106.06%
DAL200717P000250002020-07-10 3:59PM EDT25.000.630.610.63-0.77-55.00%4,0595,88799.41%
DAL200717P000260002020-07-10 3:59PM EDT26.000.950.940.95-0.90-48.65%6,56912,67897.27%
DAL200717P000270002020-07-10 3:58PM EDT27.001.361.381.54-0.97-41.63%1,0464,312100.78%
DAL200717P000280002020-07-10 3:56PM EDT28.001.961.932.11-1.14-36.77%2072,444100.10%
DAL200717P000290002020-07-10 3:59PM EDT29.002.612.462.79-0.91-25.85%1021,28195.51%
DAL200717P000300002020-07-10 3:49PM EDT30.003.403.353.45-0.90-20.93%1125,76796.68%
DAL200717P000310002020-07-10 3:37PM EDT31.004.304.154.30-0.70-14.00%5477996.29%
DAL200717P000320002020-07-10 3:26PM EDT32.005.135.005.20-0.72-12.31%7564395.12%
DAL200717P000330002020-07-10 3:53PM EDT33.006.006.006.40-1.05-14.89%31643120.70%
DAL200717P000340002020-07-09 3:46PM EDT34.007.126.957.15-0.48-6.32%4201110.55%
DAL200717P000350002020-07-10 3:30PM EDT35.008.007.908.05-0.80-9.09%75873103.52%
DAL200717P000360002020-07-10 11:09AM EDT36.009.108.559.10-0.75-7.61%9109139.84%
DAL200717P000370002020-07-10 1:53PM EDT37.0010.019.8511.00-0.53-5.03%910,074194.14%
DAL200717P000380002020-07-10 11:08AM EDT38.0011.4510.2511.90+2.20+23.78%3168154.30%
DAL200717P000390002020-07-09 9:51AM EDT39.0012.8011.6512.50+2.55+24.88%1134163.28%
DAL200717P000400002020-07-10 1:56PM EDT40.0013.0012.8514.05-0.25-1.89%43141228.13%
DAL200717P000410002020-07-10 9:31AM EDT41.0015.6013.2014.40+3.50+28.93%394231.64%
DAL200717P000420002020-07-10 3:14PM EDT42.0014.8514.1016.05+2.55+20.73%158187.89%
DAL200717P000430002020-07-09 9:55AM EDT43.0016.9515.2517.05+2.80+19.79%230210.94%
DAL200717P000440002020-07-10 11:10AM EDT44.0017.5015.0018.80+0.20+1.16%334394.24%
DAL200717P000450002020-07-10 3:06PM EDT45.0018.0015.9519.65-0.70-3.74%571391.60%
DAL200717P000500002020-07-10 11:04AM EDT50.0023.7521.0024.90+2.50+11.76%127195.31%
DAL200717P000550002020-07-10 2:57PM EDT55.0028.0026.4029.90+0.30+1.08%237290.23%