Australia markets closed

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.53-2.67 (-7.38%)
At close: 04:00PM EST
34.30 +0.77 (+2.30%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL211203C000250002021-11-16 12:43PM EST25.0016.350.000.000.00--00.00%
DAL211203C000300002021-12-01 3:53PM EST30.003.800.000.000.00-2200.00%
DAL211203C000310002021-12-01 2:54PM EST31.003.250.000.000.00-1700.00%
DAL211203C000320002021-12-01 3:56PM EST32.002.000.000.000.00-4500.00%
DAL211203C000330002021-12-01 3:57PM EST33.001.310.000.000.00-2900.00%
DAL211203C000340002021-12-01 3:58PM EST34.000.800.000.000.00-1,72806.25%
DAL211203C000350002021-12-01 3:59PM EST35.000.440.000.000.00-8,383012.50%
DAL211203C000360002021-12-01 3:58PM EST36.000.210.000.000.00-2,683025.00%
DAL211203C000370002021-12-01 3:58PM EST37.000.110.000.000.00-1,554025.00%
DAL211203C000380002021-12-01 3:57PM EST38.000.060.000.000.00-1,245050.00%
DAL211203C000390002021-12-01 3:59PM EST39.000.040.000.000.00-238050.00%
DAL211203C000400002021-12-01 2:48PM EST40.000.020.000.000.00-296050.00%
DAL211203C000410002021-12-01 3:33PM EST41.000.020.000.000.00-99050.00%
DAL211203C000420002021-12-01 3:55PM EST42.000.020.000.000.00-256050.00%
DAL211203C000430002021-12-01 3:37PM EST43.000.010.000.000.00-257050.00%
DAL211203C000440002021-12-01 3:25PM EST44.000.010.000.000.00-65050.00%
DAL211203C000450002021-12-01 12:36PM EST45.000.010.000.000.00-28050.00%
DAL211203C000460002021-12-01 11:42AM EST46.000.010.000.000.00-60050.00%
DAL211203C000470002021-11-29 3:45PM EST47.000.010.000.000.00-52050.00%
DAL211203C000480002021-12-01 11:44AM EST48.000.010.000.000.00-60050.00%
DAL211203C000490002021-11-26 12:56PM EST49.000.020.000.000.00-1050.00%
DAL211203C000500002021-11-30 3:52PM EST50.000.010.000.000.00-5050.00%
DAL211203C000550002021-11-24 3:28PM EST55.000.010.000.000.00-2050.00%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL211203P000250002021-12-01 3:56PM EST25.000.040.000.000.00-528050.00%
DAL211203P000300002021-12-01 3:59PM EST30.000.190.000.000.00-3,075050.00%
DAL211203P000310002021-12-01 3:59PM EST31.000.410.000.000.00-131025.00%
DAL211203P000320002021-12-01 3:57PM EST32.000.500.000.000.00-869012.50%
DAL211203P000330002021-12-01 3:58PM EST33.001.000.000.000.00-1,22806.25%
DAL211203P000340002021-12-01 3:57PM EST34.001.260.000.000.00-1,36500.00%
DAL211203P000350002021-12-01 3:59PM EST35.001.870.000.000.00-3,29200.00%
DAL211203P000360002021-12-01 3:57PM EST36.002.700.000.000.00-1,58100.00%
DAL211203P000370002021-12-01 3:52PM EST37.003.550.000.000.00-28500.00%
DAL211203P000380002021-12-01 3:46PM EST38.004.240.000.000.00-20900.00%
DAL211203P000390002021-12-01 2:38PM EST39.004.850.000.000.00-5800.00%
DAL211203P000400002021-12-01 2:38PM EST40.005.850.000.000.00-1,02900.00%
DAL211203P000410002021-12-01 3:48PM EST41.007.220.000.000.00-800.00%
DAL211203P000420002021-12-01 3:34PM EST42.008.560.000.000.00-1300.00%
DAL211203P000430002021-12-01 3:48PM EST43.009.210.000.000.00-2700.00%
DAL211203P000440002021-12-01 12:02PM EST44.008.590.000.000.00-1700.00%
DAL211203P000450002021-11-30 1:42PM EST45.009.400.000.000.00-100.00%
DAL211203P000460002021-11-15 12:39PM EST46.004.000.000.000.00-1100.00%
DAL211203P000470002021-11-30 3:58PM EST47.0011.000.000.000.00-2200.00%
DAL211203P000490002021-11-12 3:19PM EST49.006.970.000.000.00-300.00%
DAL211203P000500002021-11-08 11:07AM EST50.004.950.000.000.00--00.00%
DAL211203P000550002021-12-01 1:44PM EST55.0020.650.000.000.00-100.00%