U.S. markets close in 1 hour 27 minutes

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.08-0.18 (-0.45%)
As of 2:33PM EST. Market open.
In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL201127C000200002020-11-24 9:40AM EST20.0019.9619.3022.200.00-719699.22%
DAL201127C000220002020-11-16 12:09AM EST22.0013.6017.7520.800.00--0405.47%
DAL201127C000230002020-11-20 9:30AM EST23.0014.9016.7519.600.00-30335.16%
DAL201127C000240002020-11-23 2:45PM EST24.0014.6316.2017.800.00-1150484.38%
DAL201127C000250002020-11-11 12:42PM EST25.0010.6514.9017.000.00-419489.45%
DAL201127C000260002020-11-19 9:33AM EST26.0011.8913.3016.050.00-10467.19%
DAL201127C000270002020-11-13 9:34AM EST27.008.0512.5015.050.00-14437.89%
DAL201127C000280002020-11-19 9:30AM EST28.009.5011.8014.150.00-116423.44%
DAL201127C000290002020-11-18 12:27PM EST29.009.8311.0012.900.00-182360.94%
DAL201127C000300002020-11-24 2:42PM EST30.0011.029.6012.650.00-20207175.00%
DAL201127C000310002020-11-23 9:43AM EST31.007.109.0011.300.00-2186170.31%
DAL201127C000320002020-11-25 10:17AM EST32.008.758.8010.50-0.35-3.85%3160252.15%
DAL201127C000330002020-11-24 3:57PM EST33.008.637.709.000.00-47158184.57%
DAL201127C000340002020-11-25 10:29AM EST34.006.856.657.60-0.35-4.86%5661113.28%
DAL201127C000350002020-11-25 2:08PM EST35.005.995.857.45-0.01-0.17%132823184.77%
DAL201127C000360002020-11-25 1:25PM EST36.005.214.906.50+0.28+5.68%53550167.97%
DAL201127C000370002020-11-25 12:10PM EST37.004.293.904.00+0.29+7.25%161,8870.00%
DAL201127C000380002020-11-25 1:50PM EST38.003.172.943.25-0.08-2.46%1211,72975.78%
DAL201127C000390002020-11-25 2:12PM EST39.002.052.002.08-0.24-10.48%1,9376,66726.56%
DAL201127C000400002020-11-25 2:08PM EST40.001.151.081.12-0.28-19.58%9733,60923.63%
DAL201127C000410002020-11-25 2:14PM EST41.000.410.410.44-0.33-44.59%3,9743,26027.05%
DAL201127C000420002020-11-25 2:16PM EST42.000.130.130.14-0.25-65.79%4,7543,94530.86%
DAL201127C000430002020-11-25 2:06PM EST43.000.060.050.07-0.11-64.71%5,3893,01639.26%
DAL201127C000440002020-11-25 2:17PM EST44.000.020.020.03-0.06-75.00%5,3944,63044.14%
DAL201127C000450002020-11-25 1:58PM EST45.000.010.010.03-0.05-83.33%861,03251.56%
DAL201127C000500002020-11-25 1:41PM EST50.000.010.000.02-0.01-50.00%403190.63%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL201127P000200002020-11-17 12:49PM EST20.000.020.000.010.00-1537275.00%
DAL201127P000220002020-11-03 2:24PM EST22.000.190.000.670.00--3451.56%
DAL201127P000230002020-11-02 2:48PM EST23.000.330.002.070.00--2572.66%
DAL201127P000240002020-11-23 10:10AM EST24.000.100.000.010.00-1014212.50%
DAL201127P000250002020-11-23 11:52AM EST25.000.010.000.010.00-7116196.88%
DAL201127P000260002020-11-20 3:05PM EST26.000.010.000.010.00-204,337181.25%
DAL201127P000270002020-11-25 9:48AM EST27.000.030.002.07+0.02+200.00%1107446.68%
DAL201127P000280002020-11-23 9:30AM EST28.000.030.000.010.00-203389156.25%
DAL201127P000290002020-11-23 3:26PM EST29.000.020.002.070.00-1063,961389.84%
DAL201127P000300002020-11-25 1:00PM EST30.000.010.000.020.00-13500140.63%
DAL201127P000310002020-11-25 9:32AM EST31.000.010.000.010.00-11,713118.75%
DAL201127P000320002020-11-25 11:31AM EST32.000.010.000.01-0.09-90.00%51,523106.25%
DAL201127P000330002020-11-25 1:52PM EST33.000.010.000.010.00-122,28793.75%
DAL201127P000340002020-11-25 11:51AM EST34.000.010.000.010.00-474381.25%
DAL201127P000350002020-11-25 12:34PM EST35.000.010.000.010.00-111,38771.88%
DAL201127P000360002020-11-25 1:09PM EST36.000.010.000.01-0.02-66.67%471,48459.38%
DAL201127P000370002020-11-25 1:49PM EST37.000.020.010.02-0.01-33.33%3761,67656.25%
DAL201127P000380002020-11-25 2:00PM EST38.000.080.010.02+0.03+60.00%4291,86346.09%
DAL201127P000390002020-11-25 2:08PM EST39.000.030.030.04-0.05-62.50%4421,06837.89%
DAL201127P000400002020-11-25 2:12PM EST40.000.120.110.13-0.08-40.00%7692,14833.59%
DAL201127P000410002020-11-25 2:14PM EST41.000.450.430.46-0.07-13.46%6,68365733.40%
DAL201127P000420002020-11-25 2:16PM EST42.001.131.141.18-0.04-3.42%14917340.53%
DAL201127P000450002020-11-25 1:42PM EST45.003.853.155.20-0.60-13.48%2792.19%