DAL - Delta Air Lines, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL191025C000450002019-10-17 11:28AM EDT45.008.448.508.750.00-4180.00%
DAL191025C000470002019-10-11 3:11PM EDT47.006.476.556.650.00-1260.00%
DAL191025C000480002019-10-16 9:45AM EDT48.005.855.555.650.00-20800.00%
DAL191025C000490002019-10-14 9:36AM EDT49.003.654.554.650.00-3500.00%
DAL191025C000500002019-10-15 9:44AM EDT50.003.323.553.700.00-20440.00%
DAL191025C000505002019-10-14 12:13AM EDT50.503.253.053.200.00-30400.00%
DAL191025C000510002019-10-18 11:35AM EDT51.002.642.602.67+0.02+0.76%61600.00%
DAL191025C000515002019-10-17 2:36PM EDT51.502.112.132.20+0.16+8.21%52430.00%
DAL191025C000520002019-10-18 3:57PM EDT52.001.881.661.72+0.36+23.68%872,6850.00%
DAL191025C000525002019-10-18 1:00PM EDT52.501.351.211.31+0.25+22.73%112210.00%
DAL191025C000530002019-10-18 3:51PM EDT53.000.880.860.89+0.10+12.82%2812,15610.74%
DAL191025C000535002019-10-18 3:58PM EDT53.500.690.570.57+0.19+38.00%2131,51412.89%
DAL191025C000540002019-10-18 3:59PM EDT54.000.450.350.36+0.15+50.00%862,38814.75%
DAL191025C000545002019-10-18 3:19PM EDT54.500.220.180.21+0.05+29.41%7987015.72%
DAL191025C000550002019-10-18 3:58PM EDT55.000.160.100.12+0.06+60.00%2774416.70%
DAL191025C000555002019-10-18 3:58PM EDT55.500.090.050.07+0.02+28.57%5418817.77%
DAL191025C000560002019-10-18 3:59PM EDT56.000.050.030.05+0.01+25.00%136219.73%
DAL191025C000570002019-10-18 12:27PM EDT57.000.020.010.030.00-621923.83%
DAL191025C000575002019-10-18 3:59PM EDT57.500.030.000.14+0.01+50.00%1837.50%
DAL191025C000580002019-10-16 2:16PM EDT58.000.020.030.030.00-1749329.30%
DAL191025C000590002019-10-15 12:48PM EDT59.000.010.000.100.00-172444.14%
DAL191025C000600002019-10-17 3:43PM EDT60.000.010.000.020.00-144137.50%
DAL191025C000610002019-10-15 9:33AM EDT61.000.010.000.080.00-238253.52%
DAL191025C000620002019-10-15 11:00AM EDT62.000.010.000.030.00-310950.00%
DAL191025C000630002019-10-08 10:38AM EDT63.000.050.000.030.00-213554.69%
DAL191025C000640002019-09-27 3:26PM EDT64.000.030.000.040.00-14555.86%
DAL191025C000650002019-10-07 10:25AM EDT65.000.040.000.040.00-32260.16%
DAL191025C000660002019-09-27 9:30AM EDT66.000.120.000.030.00-3361.72%
DAL191025C000700002019-10-10 11:44AM EDT70.000.010.000.030.00---77.34%
Putsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL191025P000450002019-10-15 11:08AM EDT45.000.010.000.230.00-239579.10%
DAL191025P000460002019-10-14 12:13AM EDT46.000.080.000.170.00--1366.80%
DAL191025P000465002019-10-14 12:13AM EDT46.500.080.000.170.00--1063.09%
DAL191025P000470002019-10-18 2:17PM EDT47.000.010.010.17-0.02-66.67%104960.16%
DAL191025P000480002019-10-15 9:52AM EDT48.000.090.000.180.00-212852.34%
DAL191025P000490002019-10-18 3:16PM EDT49.000.030.020.04-0.02-40.00%222337.89%
DAL191025P000500002019-10-18 3:35PM EDT50.000.050.050.07-0.04-44.44%1062534.96%
DAL191025P000505002019-10-16 10:58AM EDT50.500.090.070.09-0.06-40.00%26033.20%
DAL191025P000510002019-10-18 3:58PM EDT51.000.090.110.12-0.10-52.63%124231.64%
DAL191025P000515002019-10-18 3:19PM EDT51.500.150.160.17-0.08-34.78%1118030.57%
DAL191025P000520002019-10-18 3:37PM EDT52.000.230.240.25-0.11-32.35%2095230.08%
DAL191025P000525002019-10-18 3:46PM EDT52.500.360.350.37-0.11-23.40%844429.98%
DAL191025P000530002019-10-18 3:58PM EDT53.000.490.530.54-0.21-30.00%2597930.32%
DAL191025P000535002019-10-18 3:59PM EDT53.500.670.750.79-0.35-34.31%3792331.93%
DAL191025P000540002019-10-18 3:35PM EDT54.001.051.041.08-0.30-22.22%3728433.30%
DAL191025P000545002019-10-16 3:57PM EDT54.501.901.391.470.00-35136.87%
DAL191025P000550002019-10-18 12:06PM EDT55.001.751.841.90-0.30-14.63%521240.82%
DAL191025P000560002019-10-18 11:57AM EDT56.002.772.752.85-0.27-8.88%120150.29%
DAL191025P000565002019-10-16 3:13PM EDT56.503.503.203.400.00--1753.47%
DAL191025P000570002019-10-15 11:03AM EDT57.003.653.753.850.00-1415558.30%
DAL191025P000575002019-10-14 2:05PM EDT57.505.004.204.300.00-11611860.84%
DAL191025P000580002019-10-18 2:12PM EDT58.004.454.754.90-0.65-12.75%145368.65%
DAL191025P000590002019-10-18 2:12PM EDT59.005.455.755.85-0.99-15.37%17676.17%
DAL191025P000600002019-10-18 2:29PM EDT60.006.506.706.85-0.57-8.06%373583.01%
DAL191025P000610002019-10-11 3:37PM EDT61.008.057.657.900.00-124490.72%
DAL191025P000620002019-10-14 12:13AM EDT62.009.158.608.900.00--1296.78%
DAL191025P000630002019-10-11 3:31PM EDT63.0010.059.659.900.00-1250105.18%
DAL191025P000640002019-10-14 12:13AM EDT64.0011.0510.6510.900.00-1212112.01%