Australia markets close in 58 minutes

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.82-0.45 (-0.91%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL210416C000250002021-04-12 10:29AM EDT25.0023.590.000.000.00-200.00%
DAL210416C000300002021-04-07 12:07PM EDT30.0020.400.000.000.00-500.00%
DAL210416C000350002021-04-12 3:46PM EDT35.0013.900.000.000.00-300.00%
DAL210416C000360002021-04-01 9:30AM EDT36.0012.350.000.000.00-400.00%
DAL210416C000370002021-03-29 1:58PM EDT37.0010.400.000.000.00-500.00%
DAL210416C000380002021-04-09 1:44PM EDT38.0010.970.000.000.00-500.00%
DAL210416C000390002021-04-05 9:47AM EDT39.0011.300.000.000.00-100.00%
DAL210416C000400002021-04-12 1:23PM EDT40.008.520.000.000.00-1800.00%
DAL210416C000410002021-04-05 2:59PM EDT41.009.650.000.000.00-200.00%
DAL210416C000420002021-04-12 3:36PM EDT42.006.900.000.000.00-200.00%
DAL210416C000430002021-04-09 1:56PM EDT43.006.050.000.000.00-2000.00%
DAL210416C000440002021-04-12 2:51PM EDT44.004.740.000.000.00-1800.00%
DAL210416C000450002021-04-12 3:33PM EDT45.003.890.000.000.00-1800.00%
DAL210416C000460002021-04-12 2:35PM EDT46.002.880.000.000.00-7500.00%
DAL210416C000470002021-04-12 3:32PM EDT47.002.190.000.000.00-9200.00%
DAL210416C000480002021-04-12 3:59PM EDT48.001.510.000.000.00-1,33900.00%
DAL210416C000490002021-04-12 3:59PM EDT49.000.980.000.000.00-1,01901.56%
DAL210416C000500002021-04-12 3:59PM EDT50.000.600.000.000.00-2,59806.25%
DAL210416C000510002021-04-12 3:59PM EDT51.000.350.000.000.00-910012.50%
DAL210416C000520002021-04-12 3:58PM EDT52.000.210.000.000.00-659012.50%
DAL210416C000525002021-04-12 3:59PM EDT52.500.160.000.000.00-402012.50%
DAL210416C000530002021-04-12 3:52PM EDT53.000.130.000.000.00-775025.00%
DAL210416C000540002021-04-12 3:39PM EDT54.000.090.000.000.00-312025.00%
DAL210416C000550002021-04-12 3:36PM EDT55.000.060.000.000.00-386025.00%
DAL210416C000560002021-04-12 3:57PM EDT56.000.040.000.000.00-21025.00%
DAL210416C000570002021-04-12 12:59PM EDT57.000.030.000.000.00-15025.00%
DAL210416C000575002021-04-12 3:54PM EDT57.500.030.000.000.00-168050.00%
DAL210416C000600002021-04-12 3:57PM EDT60.000.010.000.000.00-1,537050.00%
DAL210416C000650002021-04-12 1:49PM EDT65.000.010.000.000.00-15050.00%
DAL210416C000700002021-04-12 2:42PM EDT70.000.010.000.000.00-3050.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL210416P000250002021-03-31 2:40PM EDT25.000.010.000.000.00-2050.00%
DAL210416P000300002021-03-23 10:03AM EDT30.000.010.000.000.00-40050.00%
DAL210416P000350002021-04-12 11:12AM EDT35.000.030.000.000.00-10050.00%
DAL210416P000360002021-03-31 2:00PM EDT36.000.020.000.000.00-11050.00%
DAL210416P000370002021-04-08 2:04PM EDT37.000.020.000.000.00-10050.00%
DAL210416P000380002021-04-12 3:57PM EDT38.000.010.000.000.00-48050.00%
DAL210416P000390002021-04-07 11:49AM EDT39.000.020.000.000.00-5050.00%
DAL210416P000400002021-04-12 3:11PM EDT40.000.020.000.000.00-151050.00%
DAL210416P000410002021-04-12 3:42PM EDT41.000.030.000.000.00-1050.00%
DAL210416P000420002021-04-12 3:06PM EDT42.000.040.000.000.00-229025.00%
DAL210416P000430002021-04-12 3:17PM EDT43.000.070.000.000.00-357025.00%
DAL210416P000440002021-04-12 3:34PM EDT44.000.090.000.000.00-259025.00%
DAL210416P000450002021-04-12 3:58PM EDT45.000.150.000.000.00-314025.00%
DAL210416P000460002021-04-12 3:57PM EDT46.000.230.000.000.00-730012.50%
DAL210416P000470002021-04-12 3:49PM EDT47.000.410.000.000.00-421012.50%
DAL210416P000480002021-04-12 3:54PM EDT48.000.700.000.000.00-2,35706.25%
DAL210416P000490002021-04-12 3:55PM EDT49.001.160.000.000.00-68400.00%
DAL210416P000500002021-04-12 3:58PM EDT50.001.770.000.000.00-20600.00%
DAL210416P000510002021-04-12 3:53PM EDT51.002.490.000.000.00-7200.00%
DAL210416P000520002021-04-12 2:30PM EDT52.003.620.000.000.00-800.00%
DAL210416P000525002021-04-12 3:21PM EDT52.503.950.000.000.00-2600.00%
DAL210416P000530002021-04-07 3:56PM EDT53.003.350.000.000.00--00.00%
DAL210416P000540002021-04-08 10:24AM EDT54.004.450.000.000.00-400.00%
DAL210416P000550002021-04-12 3:43PM EDT55.006.270.000.000.00-5400.00%
DAL210416P000560002021-04-08 11:00AM EDT56.006.210.000.000.00-500.00%
DAL210416P000575002021-03-31 11:26AM EDT57.509.270.000.000.00-100.00%
DAL210416P000600002021-04-08 9:33AM EDT60.0010.550.000.000.00-100.00%
DAL210416P000650002021-03-23 12:03PM EDT65.0018.600.000.000.00-100.00%