U.S. markets closed

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.29+0.03 (+0.07%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL201127C000200002020-11-24 9:40AM EST20.0019.9621.0521.500.00-719570.31%
DAL201127C000220002020-11-16 12:09AM EST22.0013.6018.4020.300.00--0406.25%
DAL201127C000230002020-11-20 9:30AM EST23.0014.9016.8519.300.00-30699.61%
DAL201127C000240002020-11-23 2:45PM EST24.0014.6315.6518.900.00-1150772.46%
DAL201127C000250002020-11-11 12:42PM EST25.0010.6514.7517.900.00-419306.25%
DAL201127C000260002020-11-19 9:33AM EST26.0011.8913.7516.900.00-30285.94%
DAL201127C000270002020-11-13 9:34AM EST27.008.0513.5515.200.00-14303.91%
DAL201127C000280002020-11-19 9:30AM EST28.009.5013.1514.000.00-116358.59%
DAL201127C000290002020-11-18 12:27PM EST29.009.8311.4013.100.00-182443.56%
DAL201127C000300002020-11-24 2:42PM EST30.0011.0210.8512.250.00-20207299.22%
DAL201127C000310002020-11-23 9:43AM EST31.007.109.5011.050.00-2186373.05%
DAL201127C000320002020-11-25 2:31PM EST32.009.128.709.50+0.02+0.22%4160237.50%
DAL201127C000330002020-11-24 3:57PM EST33.008.638.258.950.00-47158237.50%
DAL201127C000340002020-11-25 3:59PM EST34.007.356.507.45+0.15+2.08%11661179.69%
DAL201127C000350002020-11-25 3:56PM EST35.006.356.256.70+0.35+5.83%147823164.06%
DAL201127C000360002020-11-25 3:16PM EST36.005.385.055.40+0.45+9.13%70550125.39%
DAL201127C000370002020-11-25 3:53PM EST37.004.333.554.40+0.33+8.25%1221,887105.47%
DAL201127C000380002020-11-25 3:53PM EST38.003.483.303.40+0.23+7.08%1361,72973.44%
DAL201127C000390002020-11-25 3:41PM EST39.002.262.092.46-0.03-1.31%1,9476,66774.22%
DAL201127C000400002020-11-25 3:59PM EST40.001.401.311.43-0.03-2.10%1,0203,60947.27%
DAL201127C000410002020-11-25 3:59PM EST41.000.590.520.58-0.15-20.27%4,9703,26034.57%
DAL201127C000420002020-11-25 3:59PM EST42.000.180.140.18-0.20-52.63%5,9163,94536.52%
DAL201127C000430002020-11-25 3:55PM EST43.000.060.050.07-0.11-64.71%5,6423,01644.14%
DAL201127C000440002020-11-25 3:57PM EST44.000.030.020.03-0.05-62.50%6,0954,63050.78%
DAL201127C000450002020-11-25 3:55PM EST45.000.010.010.02-0.05-83.33%2111,03257.81%
DAL201127C000500002020-11-25 1:41PM EST50.000.010.000.03-0.01-50.00%4031114.06%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL201127P000200002020-11-17 12:49PM EST20.000.020.000.010.00-1537350.00%
DAL201127P000220002020-11-03 2:24PM EST22.000.190.000.470.00--3515.63%
DAL201127P000230002020-11-02 2:48PM EST23.000.330.001.260.00--2610.55%
DAL201127P000240002020-11-23 10:10AM EST24.000.100.000.010.00-1014262.50%
DAL201127P000250002020-11-23 11:52AM EST25.000.010.000.010.00-7116243.75%
DAL201127P000260002020-11-20 3:05PM EST26.000.010.000.010.00-204,337225.00%
DAL201127P000270002020-11-25 9:48AM EST27.000.030.000.14+0.02+200.00%1107293.75%
DAL201127P000280002020-11-23 9:30AM EST28.000.030.000.010.00-203389193.75%
DAL201127P000290002020-11-23 3:26PM EST29.000.020.001.240.00-1063,961408.20%
DAL201127P000300002020-11-25 1:00PM EST30.000.010.000.020.00-13500175.00%
DAL201127P000310002020-11-25 3:11PM EST31.000.030.000.02+0.02+200.00%211,713159.38%
DAL201127P000320002020-11-25 3:53PM EST32.000.010.000.01-0.09-90.00%301,523131.25%
DAL201127P000330002020-11-25 1:52PM EST33.000.010.000.010.00-122,287118.75%
DAL201127P000340002020-11-25 11:51AM EST34.000.010.000.010.00-4743103.13%
DAL201127P000350002020-11-25 3:53PM EST35.000.010.010.020.00-121,387103.13%
DAL201127P000360002020-11-25 3:37PM EST36.000.010.000.01-0.02-66.67%991,48475.00%
DAL201127P000370002020-11-25 3:19PM EST37.000.020.010.02-0.01-33.33%4031,67671.88%
DAL201127P000380002020-11-25 3:09PM EST38.000.010.010.02-0.04-80.00%4681,86356.25%
DAL201127P000390002020-11-25 3:59PM EST39.000.030.020.04-0.05-62.50%5041,06850.00%
DAL201127P000400002020-11-25 3:58PM EST40.000.060.050.08-0.14-70.00%8362,14839.06%
DAL201127P000410002020-11-25 3:58PM EST41.000.230.220.27-0.29-55.77%6,84365732.81%
DAL201127P000420002020-11-25 3:04PM EST42.000.870.800.87-0.30-25.64%16217334.38%
DAL201127P000450002020-11-25 1:42PM EST45.003.853.503.75-0.60-13.48%2768.36%