Australia markets open in 7 hours 17 minutes

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.00+0.50 (+1.59%)
As of 11:43AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL201023C000200002020-10-19 10:14AM EDT20.0011.7511.8011.950.00-170.00%
DAL201023C000230002020-10-13 9:35AM EDT23.009.008.808.950.00-120.00%
DAL201023C000240002020-10-19 3:13PM EDT24.007.557.757.900.00-1210.00%
DAL201023C000250002020-10-19 9:54AM EDT25.007.006.806.900.00-170.00%
DAL201023C000260002020-10-19 3:08PM EDT26.005.455.805.950.00-2480.00%
DAL201023C000270002020-10-20 10:31AM EDT27.004.704.804.95+0.10+2.17%12130.00%
DAL201023C000280002020-10-20 11:02AM EDT28.003.803.853.950.00-621480.00%
DAL201023C000290002020-10-19 3:39PM EDT29.002.562.892.940.00-10730.00%
DAL201023C000300002020-10-20 11:23AM EDT30.001.931.962.00+0.25+14.88%2679012.50%
DAL201023C000310002020-10-20 11:20AM EDT31.001.111.111.15+0.16+16.84%2671,29437.89%
DAL201023C000320002020-10-20 11:25AM EDT32.000.540.550.56+0.06+12.50%9135,33641.90%
DAL201023C000330002020-10-20 11:25AM EDT33.000.240.230.26+0.02+9.09%5415,67947.07%
DAL201023C000340002020-10-20 11:27AM EDT34.000.110.100.110.00-3053,05550.00%
DAL201023C000350002020-10-20 11:22AM EDT35.000.050.050.06-0.01-16.67%1471,94156.25%
DAL201023C000360002020-10-20 11:17AM EDT36.000.030.030.04-0.01-25.00%1771,98963.67%
DAL201023C000370002020-10-20 10:32AM EDT37.000.020.020.03-0.01-33.33%181,86771.09%
DAL201023C000380002020-10-20 10:19AM EDT38.000.020.020.030.00-3441882.03%
DAL201023C000390002020-10-20 9:30AM EDT39.000.030.000.04-0.03-50.00%138289.06%
DAL201023C000400002020-10-20 9:49AM EDT40.000.010.000.01-0.01-50.00%1151181.25%
DAL201023C000410002020-10-19 9:32AM EDT41.000.020.000.040.00-3364107.81%
DAL201023C000420002020-10-19 4:37PM EDT42.000.05-0.070.00--7141.41%
DAL201023C000450002020-10-19 1:27PM EDT45.000.010.000.020.00-1198129.69%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL201023P000200002020-10-14 10:40AM EDT20.000.010.000.020.00-1198181.25%
DAL201023P000230002020-10-16 1:54PM EDT23.000.010.000.030.00-21953137.50%
DAL201023P000240002020-10-19 11:48AM EDT24.000.020.000.020.00-3548115.63%
DAL201023P000250002020-10-20 11:26AM EDT25.000.010.000.030.00-1294106.25%
DAL201023P000260002020-10-19 1:22PM EDT26.000.010.000.020.00-2315187.50%
DAL201023P000270002020-10-20 9:50AM EDT27.000.010.000.02-0.01-50.00%551871.88%
DAL201023P000280002020-10-20 10:56AM EDT28.000.030.020.03-0.01-25.00%211,20467.97%
DAL201023P000290002020-10-20 11:04AM EDT29.000.050.040.06-0.03-37.50%521,82160.55%
DAL201023P000300002020-10-20 11:23AM EDT30.000.100.090.11-0.09-47.37%1432,04852.34%
DAL201023P000310002020-10-20 11:25AM EDT31.000.280.260.27-0.19-40.43%3862,22449.61%
DAL201023P000320002020-10-20 11:22AM EDT32.000.730.670.69-0.24-24.74%1451,08150.88%
DAL201023P000330002020-10-20 11:17AM EDT33.001.421.341.39-0.30-17.44%161,08456.25%
DAL201023P000340002020-10-19 2:17PM EDT34.002.372.232.280.00-2729267.77%
DAL201023P000350002020-10-20 10:31AM EDT35.003.333.153.25+0.23+7.42%721679.49%
DAL201023P000360002020-10-19 9:32AM EDT36.004.404.154.250.00-118495.70%
DAL201023P000370002020-10-14 10:49AM EDT37.005.405.105.200.00-1110102.54%
DAL201023P000380002020-10-09 12:27PM EDT38.005.206.106.250.00-23120.51%
DAL201023P000400002020-10-06 3:16PM EDT40.008.857.658.250.00--0159.38%
DAL201023P000410002020-10-13 11:36AM EDT41.009.559.059.200.00-12146.88%
DAL201023P000420002020-10-19 1:04PM EDT42.0010.1510.1010.250.00---169.14%
DAL201023P000450002020-10-19 4:37PM EDT45.0013.1513.1013.250.00--1200.78%