DAL - Delta Air Lines, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL190719C000400002019-07-11 12:11PM EDT40.0020.0021.8022.550.00-1300.00%
DAL190719C000450002019-07-12 10:15AM EDT45.0015.8516.9017.700.00-130.00%
DAL190719C000470002019-07-02 11:27AM EDT47.0011.8014.8515.650.00--70.00%
DAL190719C000490002019-06-28 2:14PM EDT49.008.0512.9513.750.00--90.00%
DAL190719C000500002019-07-12 12:43PM EDT50.0011.4611.8512.750.00-1710.00%
DAL190719C000510002019-07-10 12:22PM EDT51.008.3210.9011.700.00-400.00%
DAL190719C000515002019-06-26 9:55AM EDT51.504.8510.4011.200.00--220.00%
DAL190719C000525002019-07-15 11:30AM EDT52.509.1710.0010.250.00-78470.00%
DAL190719C000530002019-07-11 10:45AM EDT53.007.159.009.800.00-1850.00%
DAL190719C000535002019-07-11 2:21PM EDT53.506.908.309.100.00-110.00%
DAL190719C000540002019-07-12 9:42AM EDT54.006.848.008.900.00-44085.74%
DAL190719C000545002019-07-12 2:45PM EDT54.507.507.408.350.00-22071.88%
DAL190719C000550002019-07-16 9:38AM EDT55.007.507.457.60+0.92+13.98%31,8980.00%
DAL190719C000555002019-07-12 2:40PM EDT55.506.726.907.250.00-56970.00%
DAL190719C000560002019-07-15 9:43AM EDT56.006.206.456.600.00-53940.00%
DAL190719C000565002019-07-12 11:44AM EDT56.505.005.856.050.00-765510.00%
DAL190719C000570002019-07-12 3:54PM EDT57.004.655.305.650.00-1404000.00%
DAL190719C000575002019-07-16 9:31AM EDT57.504.605.055.20+0.58+14.43%105,7800.00%
DAL190719C000580002019-07-16 9:38AM EDT58.004.404.454.60+0.60+15.79%54470.00%
DAL190719C000585002019-07-15 3:26PM EDT58.503.274.054.200.00-64150.00%
DAL190719C000590002019-07-16 9:38AM EDT59.003.453.453.55+0.78+29.21%51,4130.00%
DAL190719C000595002019-07-16 9:38AM EDT59.503.043.003.10+0.72+31.03%101,6060.00%
DAL190719C000600002019-07-16 9:41AM EDT60.002.662.622.69+0.88+49.44%504,1780.00%
DAL190719C000605002019-07-16 9:41AM EDT60.502.182.172.22+0.82+60.29%128210.00%
DAL190719C000610002019-07-16 9:40AM EDT61.001.661.711.76+0.61+58.10%337900.00%
DAL190719C000615002019-07-16 9:41AM EDT61.501.301.271.25+0.67+106.35%1692,8420.00%
DAL190719C000620002019-07-16 9:41AM EDT62.000.910.910.94+0.51+127.50%2083,13616.31%
DAL190719C000625002019-07-16 9:41AM EDT62.500.590.600.62+0.36+156.52%1165,32117.38%
DAL190719C000630002019-07-16 9:39AM EDT63.000.310.310.34+0.19+158.33%911,25916.50%
DAL190719C000640002019-07-16 9:38AM EDT64.000.070.080.09+0.03+75.00%2393117.38%
DAL190719C000650002019-07-15 2:49PM EDT65.000.020.000.040.00-1571,19021.49%
DAL190719C000700002019-07-12 3:37PM EDT70.000.010.000.030.00-83351.56%
Putsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL190719P000400002019-07-11 9:46AM EDT40.000.020.000.020.00-1131162.50%
DAL190719P000450002019-07-12 11:19AM EDT45.000.010.000.020.00-2165121.88%
DAL190719P000470002019-06-27 9:56AM EDT47.000.090.000.020.00-1010107.81%
DAL190719P000480002019-07-03 12:14PM EDT48.000.030.000.060.00--2115.63%
DAL190719P000490002019-07-10 11:13AM EDT49.000.020.000.030.00-13198.44%
DAL190719P000500002019-07-11 3:35PM EDT50.000.010.000.030.00-382,01590.63%
DAL190719P000505002019-06-27 11:46AM EDT50.500.170.000.030.00--187.50%
DAL190719P000510002019-07-08 11:42AM EDT51.000.030.000.030.00-15917884.38%
DAL190719P000515002019-07-09 10:25AM EDT51.500.040.000.030.00-113980.47%
DAL190719P000520002019-07-11 9:32AM EDT52.000.010.000.030.00-3016176.56%
DAL190719P000525002019-07-15 3:56PM EDT52.500.010.010.010.00-235,69070.31%
DAL190719P000530002019-07-11 12:43PM EDT53.000.020.000.030.00-26970.31%
DAL190719P000535002019-07-15 10:00AM EDT53.500.010.000.030.00-14267.19%
DAL190719P000540002019-07-11 11:39AM EDT54.000.010.000.250.00-2013589.84%
DAL190719P000545002019-07-11 2:33PM EDT54.500.010.000.000.00-2410425.00%
DAL190719P000550002019-07-15 9:44AM EDT55.000.010.000.060.00-202,83762.50%
DAL190719P000555002019-07-15 10:00AM EDT55.500.010.000.060.00-812658.59%
DAL190719P000560002019-07-15 3:56PM EDT56.000.010.000.020.00-1277151.56%
DAL190719P000565002019-07-12 9:59AM EDT56.500.030.000.030.00-657751.56%
DAL190719P000570002019-07-16 9:39AM EDT57.000.010.000.030.00-162847.66%
DAL190719P000575002019-07-15 3:50PM EDT57.500.030.010.030.00-604,92744.14%
DAL190719P000580002019-07-15 2:40PM EDT58.000.030.000.030.00-2471,12140.63%
DAL190719P000585002019-07-15 10:46AM EDT58.500.030.020.030.00-535336.72%
DAL190719P000590002019-07-15 3:50PM EDT59.000.040.000.040.00-3671,07034.77%
DAL190719P000595002019-07-15 12:37PM EDT59.500.090.000.050.00-2249532.42%
DAL190719P000600002019-07-15 3:50PM EDT60.000.100.040.060.00-34080529.69%
DAL190719P000605002019-07-15 3:57PM EDT60.500.190.060.090.00-24146828.32%
DAL190719P000610002019-07-16 9:37AM EDT61.000.140.100.13-0.14-50.00%196226.47%
DAL190719P000615002019-07-16 9:38AM EDT61.500.220.170.19-0.24-52.17%582224.71%
DAL190719P000620002019-07-16 9:40AM EDT62.000.330.310.33-0.39-54.17%2426825.10%
DAL190719P000625002019-07-16 9:36AM EDT62.500.680.500.60-0.41-37.61%204428.32%
DAL190719P000630002019-07-16 9:41AM EDT63.000.730.740.78-0.76-51.01%189125.68%
DAL190719P000640002019-07-15 10:40AM EDT64.002.191.501.560.00-232331.15%
DAL190719P000700002019-06-28 2:25PM EDT70.0013.177.357.900.00--092.68%