U.S. markets open in 1 hour 37 minutes

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.96-0.61 (-1.76%)
At close: 4:00PM EDT

33.83 -0.13 (-0.38%)
Before hours: 7:53AM EDT

In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL200918C000030002020-09-17 3:37PM EDT3.0030.890.000.000.00-150.00%
DAL200918C000050002020-08-07 2:32PM EDT5.0022.0024.3028.750.00-11970.00%
DAL200918C000080002020-08-20 12:57PM EDT8.0019.700.000.000.00-11040.00%
DAL200918C000100002020-09-11 10:15AM EDT10.0022.300.000.000.00-31240.00%
DAL200918C000110002020-09-01 10:37AM EDT11.0019.850.000.000.00-11240.00%
DAL200918C000120002020-09-15 11:31AM EDT12.0021.150.000.000.00-21530.00%
DAL200918C000130002020-09-09 12:58PM EDT13.0018.650.000.000.00-12010.00%
DAL200918C000140002020-08-31 9:32AM EDT14.0017.700.000.000.00-1990.00%
DAL200918C000150002020-09-15 9:30AM EDT15.0019.000.000.000.00-11200.00%
DAL200918C000160002020-09-10 12:46PM EDT16.0015.400.000.000.00-41360.00%
DAL200918C000170002020-09-16 3:36PM EDT17.0017.730.000.000.00-5670.00%
DAL200918C000180002020-09-15 9:30AM EDT18.0015.150.000.000.00-11170.00%
DAL200918C000190002020-09-17 2:59PM EDT19.0014.920.000.000.00-11440.00%
DAL200918C000200002020-09-17 1:56PM EDT20.0014.320.000.000.00-101,2710.00%
DAL200918C000210002020-09-15 3:10PM EDT21.0012.530.000.000.00-74810.00%
DAL200918C000220002020-09-17 12:10PM EDT22.0012.420.000.000.00-111,3680.00%
DAL200918C000230002020-09-17 11:11AM EDT23.0012.000.000.000.00-41,3020.00%
DAL200918C000240002020-09-16 12:47PM EDT24.0010.400.000.000.00-11,4470.00%
DAL200918C000250002020-09-17 2:05PM EDT25.009.400.000.000.00-82,5810.00%
DAL200918C000260002020-09-17 3:49PM EDT26.007.700.000.000.00-101,2870.00%
DAL200918C000270002020-09-17 3:51PM EDT27.007.100.000.000.00-502,2730.00%
DAL200918C000280002020-09-17 3:20PM EDT28.005.800.000.000.00-6217,8250.00%
DAL200918C000290002020-09-17 3:24PM EDT29.005.000.000.000.00-651,4800.00%
DAL200918C000300002020-09-17 3:58PM EDT30.004.000.000.000.00-48113,5140.00%
DAL200918C000310002020-09-17 3:42PM EDT31.003.000.000.000.00-2613,7470.00%
DAL200918C000320002020-09-17 3:41PM EDT32.002.140.000.000.00-8785,0650.00%
DAL200918C000330002020-09-17 3:53PM EDT33.001.090.000.000.00-1,2714,0510.00%
DAL200918C000340002020-09-17 3:59PM EDT34.000.440.000.000.00-2,3674,7941.56%
DAL200918C000350002020-09-17 3:59PM EDT35.000.140.000.000.00-6,36517,78612.50%
DAL200918C000360002020-09-17 3:58PM EDT36.000.050.000.000.00-3,2586,54625.00%
DAL200918C000370002020-09-17 3:52PM EDT37.000.030.000.000.00-5065,04650.00%
DAL200918C000380002020-09-17 3:54PM EDT38.000.010.000.000.00-1215,99750.00%
DAL200918C000390002020-09-17 11:07AM EDT39.000.010.000.000.00-35,10450.00%
DAL200918C000400002020-09-17 3:06PM EDT40.000.010.000.000.00-813,43850.00%
DAL200918C000410002020-09-16 12:23PM EDT41.000.010.000.000.00-31,36550.00%
DAL200918C000420002020-09-17 9:43AM EDT42.000.010.000.000.00-62,17750.00%
DAL200918C000430002020-09-16 10:10AM EDT43.000.010.000.000.00-11,35950.00%
DAL200918C000440002020-09-15 3:09PM EDT44.000.010.000.000.00-155950.00%
DAL200918C000450002020-09-17 2:27PM EDT45.000.010.000.000.00-34,22950.00%
DAL200918C000460002020-09-15 12:51PM EDT46.000.010.000.000.00-1043350.00%
DAL200918C000470002020-09-10 11:02AM EDT47.000.010.000.000.00-139950.00%
DAL200918C000480002020-09-14 2:24PM EDT48.000.010.000.000.00-151850.00%
DAL200918C000490002020-09-15 9:30AM EDT49.000.010.000.000.00-139550.00%
DAL200918C000500002020-09-16 11:19AM EDT50.000.020.000.000.00-103,61150.00%
DAL200918C000525002020-09-15 12:24PM EDT52.500.010.000.000.00-101,152100.00%
DAL200918C000550002020-09-15 10:23AM EDT55.000.010.000.000.00-15,16350.00%
DAL200918C000575002020-09-10 12:39PM EDT57.500.010.000.000.00-253650.00%
DAL200918C000600002020-09-14 9:30AM EDT60.000.010.000.000.00-44,23050.00%
DAL200918C000625002020-09-02 1:03PM EDT62.500.010.000.000.00-186050.00%
DAL200918C000650002020-09-11 11:27AM EDT65.000.010.000.000.00-41,96950.00%
DAL200918C000675002020-09-01 10:15AM EDT67.500.010.000.000.00-848350.00%
DAL200918C000700002020-09-14 2:57PM EDT70.000.010.000.000.00-371,36650.00%
DAL200918C000750002020-09-16 11:56AM EDT75.000.010.000.000.00-383150.00%
DAL200918C000800002020-09-02 1:07PM EDT80.000.010.000.000.00-19062950.00%
DAL200918C000850002020-08-31 1:01PM EDT85.000.010.000.000.00-672150.00%
DAL200918C000900002020-09-15 9:30AM EDT90.000.010.000.000.00-31,88850.00%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL200918P000030002020-07-10 9:30AM EDT3.000.020.000.030.00-2343181,825.00%
DAL200918P000050002020-09-11 11:00AM EDT5.000.010.000.000.00-501,83950.00%
DAL200918P000080002020-07-13 11:11AM EDT8.000.050.000.320.00-1371,506.25%
DAL200918P000100002020-09-11 9:30AM EDT10.000.010.000.000.00-12,48850.00%
DAL200918P000110002020-09-16 11:19AM EDT11.000.020.000.000.00-157350.00%
DAL200918P000120002020-08-24 1:47PM EDT12.000.030.000.000.00-192250.00%
DAL200918P000130002020-08-27 12:14PM EDT13.000.020.000.000.00-951850.00%
DAL200918P000140002020-09-11 11:19AM EDT14.000.010.000.000.00-560250.00%
DAL200918P000150002020-09-11 11:21AM EDT15.000.010.000.000.00-13,15750.00%
DAL200918P000160002020-09-08 10:26AM EDT16.000.010.000.000.00-293750.00%
DAL200918P000170002020-09-17 1:52PM EDT17.000.010.000.000.00-301,94950.00%
DAL200918P000180002020-09-14 10:46AM EDT18.000.010.000.000.00-453,32950.00%
DAL200918P000190002020-09-11 3:23PM EDT19.000.010.000.000.00-221,54250.00%
DAL200918P000200002020-09-17 12:31PM EDT20.000.020.000.000.00-104,08450.00%
DAL200918P000210002020-09-15 3:17PM EDT21.000.020.000.000.00-161,85550.00%
DAL200918P000220002020-09-17 2:57PM EDT22.000.010.000.000.00-125,323100.00%
DAL200918P000230002020-09-15 1:27PM EDT23.000.020.000.000.00-1133,23250.00%
DAL200918P000240002020-09-17 2:21PM EDT24.000.010.000.000.00-23,16750.00%
DAL200918P000250002020-09-17 12:17PM EDT25.000.020.000.000.00-4128,44650.00%
DAL200918P000260002020-09-17 12:06PM EDT26.000.020.000.000.00-4255,10650.00%
DAL200918P000270002020-09-17 3:09PM EDT27.000.010.000.000.00-82,77050.00%
DAL200918P000280002020-09-17 2:45PM EDT28.000.010.000.000.00-17416,63950.00%
DAL200918P000290002020-09-17 3:23PM EDT29.000.010.000.000.00-501,66450.00%
DAL200918P000300002020-09-17 2:45PM EDT30.000.020.000.000.00-1994,78950.00%
DAL200918P000310002020-09-17 3:33PM EDT31.000.030.000.000.00-1672,24350.00%
DAL200918P000320002020-09-17 3:59PM EDT32.000.040.000.000.00-6883,28625.00%
DAL200918P000330002020-09-17 3:57PM EDT33.000.130.000.000.00-8501,49912.50%
DAL200918P000340002020-09-17 3:58PM EDT34.000.470.000.000.00-1,7301,0040.00%
DAL200918P000350002020-09-17 3:30PM EDT35.001.350.000.000.00-2,4075,2810.00%
DAL200918P000360002020-09-17 3:35PM EDT36.002.110.000.000.00-126390.00%
DAL200918P000370002020-09-17 3:46PM EDT37.003.100.000.000.00-42130.00%
DAL200918P000380002020-09-17 3:03PM EDT38.004.200.000.000.00-5730.00%
DAL200918P000390002020-09-17 2:57PM EDT39.005.000.000.000.00-113770.00%
DAL200918P000400002020-09-17 2:57PM EDT40.006.090.000.000.00-171,7710.00%
DAL200918P000410002020-09-17 12:01PM EDT41.006.500.000.000.00-1250.00%
DAL200918P000420002020-09-16 1:56PM EDT42.007.350.000.000.00-132900.00%
DAL200918P000430002020-09-09 2:00PM EDT43.008.210.000.000.00-120.00%
DAL200918P000440002020-09-17 9:40AM EDT44.0010.200.000.000.00-20890.00%
DAL200918P000450002020-09-14 3:11PM EDT45.0012.600.000.000.00-14630.00%
DAL200918P000460002020-09-15 12:26PM EDT46.0012.540.000.000.00-1210.00%
DAL200918P000470002020-09-15 2:42PM EDT47.0013.550.000.000.00-8370.00%
DAL200918P000480002020-09-17 9:30AM EDT48.0014.250.000.000.00-230.00%
DAL200918P000490002020-09-11 9:58AM EDT49.0017.400.000.000.00-160.00%
DAL200918P000500002020-09-17 11:52AM EDT50.0015.410.000.000.00-101900.00%
DAL200918P000525002020-09-14 1:17PM EDT52.5020.010.000.000.00-101,8920.00%
DAL200918P000550002020-09-16 1:03PM EDT55.0020.500.000.000.00-52,0380.00%
DAL200918P000575002020-09-15 11:32AM EDT57.5023.900.000.000.00-2420.00%
DAL200918P000600002020-09-04 10:35AM EDT60.0028.900.000.000.00-1500.00%
DAL200918P000625002020-09-08 2:03PM EDT62.5029.650.000.000.00-130.00%
DAL200918P000650002020-09-15 9:52AM EDT65.0030.750.000.000.00-100.00%
DAL200918P000675002020-08-31 9:44AM EDT67.5036.000.000.000.00-110.00%
DAL200918P000700002020-08-05 11:27AM EDT70.0044.1035.9040.100.00-201,224.61%
DAL200918P000750002020-08-04 11:14AM EDT75.0049.0541.3044.600.00-101,283.20%
DAL200918P000800002020-08-26 11:11AM EDT80.0050.000.000.000.00-100.00%
DAL200918P000850002020-08-03 10:56AM EDT85.0060.2551.3054.650.00-201,408.59%
DAL200918P000900002020-06-15 11:01AM EDT90.0060.5561.0061.900.00-392,055.47%