Australia markets closed

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.94-0.68 (-2.22%)
As of 09:33AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL221007C000160002022-10-03 9:37AM EDT16.0011.500.000.000.00--10.00%
DAL221007C000190002022-10-05 12:09PM EDT19.0011.230.000.000.00-260.00%
DAL221007C000200002022-10-06 1:02PM EDT20.0010.770.000.000.00-2110.00%
DAL221007C000220002022-10-03 10:09AM EDT22.006.200.000.000.00--00.00%
DAL221007C000235002022-09-29 1:25PM EDT23.504.900.000.000.00--30.00%
DAL221007C000245002022-10-06 10:27AM EDT24.506.000.000.000.00-190.00%
DAL221007C000250002022-10-03 10:44AM EDT25.003.370.000.000.00-150.00%
DAL221007C000255002022-10-05 9:51AM EDT25.504.700.000.000.00-590.00%
DAL221007C000260002022-10-06 1:32PM EDT26.004.780.000.000.00-18190.00%
DAL221007C000265002022-10-05 9:32AM EDT26.503.600.000.000.00-190.00%
DAL221007C000270002022-10-06 2:56PM EDT27.003.600.000.000.00-211220.00%
DAL221007C000275002022-10-06 3:24PM EDT27.503.150.000.000.00-23790.00%
DAL221007C000280002022-10-06 3:56PM EDT28.002.610.000.000.00-78850.00%
DAL221007C000285002022-10-06 1:31PM EDT28.502.350.000.000.00-2162,5400.00%
DAL221007C000290002022-10-06 2:50PM EDT29.001.580.000.000.00-2831,5290.00%
DAL221007C000295002022-10-06 3:05PM EDT29.501.170.000.000.00-3481,2680.00%
DAL221007C000300002022-10-06 3:00PM EDT30.000.760.000.000.00-1801,7691.56%
DAL221007C000305002022-10-06 3:16PM EDT30.500.430.000.000.00-4001,63012.50%
DAL221007C000310002022-10-06 3:54PM EDT31.000.200.000.000.00-9152,50325.00%
DAL221007C000315002022-10-06 3:58PM EDT31.500.070.000.000.00-5071,91325.00%
DAL221007C000320002022-10-06 3:55PM EDT32.000.030.000.000.00-4461,40725.00%
DAL221007C000325002022-10-06 3:03PM EDT32.500.010.000.000.00-361,25650.00%
DAL221007C000330002022-10-06 1:39PM EDT33.000.020.000.000.00-171,56350.00%
DAL221007C000335002022-10-06 1:20PM EDT33.500.010.000.000.00-920550.00%
DAL221007C000340002022-10-06 1:39PM EDT34.000.020.000.000.00-820850.00%
DAL221007C000345002022-10-05 1:16PM EDT34.500.010.000.000.00-14250.00%
DAL221007C000350002022-10-05 3:15PM EDT35.000.040.000.000.00-1170750.00%
DAL221007C000355002022-10-03 12:45PM EDT35.500.010.000.000.00-91050.00%
DAL221007C000360002022-10-06 2:18PM EDT36.000.010.000.000.00-1324050.00%
DAL221007C000365002022-09-22 11:39AM EDT36.500.050.000.000.00--13450.00%
DAL221007C000370002022-10-05 9:31AM EDT37.000.010.000.000.00-119250.00%
DAL221007C000375002022-09-29 3:34PM EDT37.500.010.000.000.00--150.00%
DAL221007C000380002022-10-04 2:48PM EDT38.000.010.000.000.00-17550.00%
DAL221007C000390002022-09-23 10:43AM EDT39.000.020.000.000.00-31250.00%
DAL221007C000400002022-09-14 9:30AM EDT40.000.030.000.000.00-433450.00%
DAL221007C000410002022-09-13 9:30AM EDT41.000.090.000.000.00-124050.00%
DAL221007C000420002022-09-12 10:44AM EDT42.000.030.000.000.00-10027350.00%
DAL221007C000430002022-08-29 2:52PM EDT43.000.050.000.020.00-7575275.00%
DAL221007C000440002022-09-02 9:30AM EDT44.000.030.000.030.00-11306.25%
DAL221007C000450002022-09-28 12:17PM EDT45.000.020.000.000.00--1100.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL221007P000190002022-09-26 3:08PM EDT19.000.020.000.000.00--1050.00%
DAL221007P000200002022-10-03 2:32PM EDT20.000.010.000.000.00-3091650.00%
DAL221007P000205002022-09-26 2:21PM EDT20.500.040.000.000.00--1350.00%
DAL221007P000210002022-09-29 12:47PM EDT21.000.030.000.000.00-1120650.00%
DAL221007P000215002022-09-27 12:43PM EDT21.500.060.000.000.00--150.00%
DAL221007P000220002022-10-03 9:54AM EDT22.000.020.000.000.00-317350.00%
DAL221007P000225002022-10-03 2:27PM EDT22.500.010.000.000.00-12134250.00%
DAL221007P000230002022-10-03 12:18PM EDT23.000.020.000.000.00-39550.00%
DAL221007P000235002022-10-04 9:56AM EDT23.500.010.000.000.00-122950.00%
DAL221007P000240002022-10-03 1:54PM EDT24.000.020.000.000.00-12323250.00%
DAL221007P000245002022-10-03 11:23AM EDT24.500.040.000.000.00-5950.00%
DAL221007P000250002022-10-04 1:06PM EDT25.000.010.000.000.00-40329750.00%
DAL221007P000255002022-10-06 9:35AM EDT25.500.010.000.000.00-1220850.00%
DAL221007P000260002022-10-06 2:43PM EDT26.000.020.000.000.00-22166450.00%
DAL221007P000265002022-10-06 2:10PM EDT26.500.010.000.000.00-2442750.00%
DAL221007P000270002022-10-06 11:53AM EDT27.000.020.000.000.00-25062250.00%
DAL221007P000275002022-10-06 2:27PM EDT27.500.030.000.000.00-653050.00%
DAL221007P000280002022-10-06 3:28PM EDT28.000.030.000.000.00-191,95725.00%
DAL221007P000285002022-10-06 3:48PM EDT28.500.020.000.000.00-3031,56125.00%
DAL221007P000290002022-10-06 3:23PM EDT29.000.050.000.000.00-2721,87825.00%
DAL221007P000295002022-10-06 2:51PM EDT29.500.100.000.000.00-3719412.50%
DAL221007P000300002022-10-06 3:22PM EDT30.000.170.000.000.00-3901,5320.00%
DAL221007P000305002022-10-06 3:48PM EDT30.500.340.000.000.00-891,1440.00%
DAL221007P000310002022-10-06 3:56PM EDT31.000.570.000.000.00-482210.00%
DAL221007P000315002022-10-06 11:19AM EDT31.500.960.000.000.00-7320.00%
DAL221007P000320002022-10-06 3:59PM EDT32.001.420.000.000.00-391320.00%
DAL221007P000325002022-10-06 2:50PM EDT32.501.980.000.000.00-17890.00%
DAL221007P000330002022-10-06 2:54PM EDT33.002.420.000.000.00-493610.00%
DAL221007P000335002022-10-06 12:29PM EDT33.502.880.000.000.00-9240.00%
DAL221007P000340002022-10-06 12:28PM EDT34.003.380.000.000.00-10640.00%
DAL221007P000345002022-10-05 2:36PM EDT34.504.050.000.000.00-110.00%
DAL221007P000350002022-10-04 2:26PM EDT35.004.300.000.000.00-3010.00%
DAL221007P000355002022-09-22 3:07PM EDT35.505.500.000.000.00--00.00%
DAL221007P000360002022-10-05 9:30AM EDT36.005.950.000.000.00-100.00%
DAL221007P000365002022-10-05 2:36PM EDT36.506.050.000.000.00-110.00%
DAL221007P000370002022-09-20 10:30AM EDT37.004.150.000.000.00-300.00%
DAL221007P000390002022-08-26 3:44PM EDT39.006.399.8510.150.00-10548.05%
DAL221007P000400002022-08-26 3:44PM EDT40.007.3210.8011.100.00-11567.19%
DAL221007P000450002022-10-04 12:46PM EDT45.0014.550.000.000.00-400.00%