UK markets open in 4 hours 17 minutes

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.65-1.06 (-3.45%)
At close: 4:00PM EDT

29.89 +0.24 (0.81%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL201030C000200002020-10-28 10:16AM EDT20.009.257.2012.00-1.90-17.04%224839.06%
DAL201030C000230002020-10-28 3:43PM EDT23.006.734.008.80-2.42-26.45%44620.12%
DAL201030C000240002020-10-28 12:10PM EDT24.005.803.007.90-1.21-17.26%610577.73%
DAL201030C000250002020-10-28 10:06AM EDT25.004.154.207.50-1.95-31.97%35369.14%
DAL201030C000260002020-10-28 12:35PM EDT26.003.660.504.30-1.82-33.21%26238.67%
DAL201030C000270002020-10-27 11:03AM EDT27.002.620.204.75-1.38-34.50%215390.82%
DAL201030C000280002020-10-28 3:35PM EDT28.001.850.503.80-1.01-35.31%82115133.98%
DAL201030C000290002020-10-28 3:48PM EDT29.000.950.841.40-1.13-54.33%1,43134486.72%
DAL201030C000300002020-10-28 3:58PM EDT30.000.400.380.50-0.64-61.54%4,93887567.97%
DAL201030C000310002020-10-28 3:57PM EDT31.000.160.140.19-0.30-65.22%2,9001,62669.14%
DAL201030C000320002020-10-28 3:54PM EDT32.000.060.050.09-0.15-71.43%1,8501,94775.78%
DAL201030C000330002020-10-28 3:59PM EDT33.000.040.030.05-0.07-63.64%9464,35086.72%
DAL201030C000340002020-10-28 3:59PM EDT34.000.030.020.04-0.02-40.00%6326,577100.00%
DAL201030C000350002020-10-28 3:55PM EDT35.000.010.010.03-0.04-80.00%6535,715109.38%
DAL201030C000360002020-10-28 3:52PM EDT36.000.020.010.04-0.01-33.33%1449,806129.69%
DAL201030C000370002020-10-28 3:54PM EDT37.000.010.000.02-0.02-66.67%2091,644128.13%
DAL201030C000380002020-10-28 1:18PM EDT38.000.010.000.01-0.01-50.00%21667131.25%
DAL201030C000390002020-10-28 3:13PM EDT39.000.010.000.01-0.02-66.67%1345143.75%
DAL201030C000400002020-10-27 2:59PM EDT40.000.010.000.010.00-11564150.00%
DAL201030C000410002020-10-26 3:30PM EDT41.000.010.000.010.00-1111162.50%
DAL201030C000420002020-10-26 9:35AM EDT42.000.030.000.010.00-914175.00%
DAL201030C000430002020-10-26 9:30AM EDT43.000.110.002.130.00-23497.66%
DAL201030C000440002020-10-23 1:28PM EDT44.000.040.000.040.00-11228.13%
DAL201030C000450002020-10-28 9:30AM EDT45.000.010.000.010.00-15227206.25%
DAL201030C000470002020-10-23 10:56AM EDT47.000.030.000.020.00-11240.63%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL201030P000200002020-10-28 3:51PM EDT20.000.020.010.02+0.01+100.00%207243231.25%
DAL201030P000230002020-10-28 2:45PM EDT23.000.030.000.120.00-161561195.31%
DAL201030P000240002020-10-28 3:41PM EDT24.000.030.000.06+0.02+200.00%11835148.44%
DAL201030P000250002020-10-28 3:37PM EDT25.000.040.000.25+0.01+33.33%361375165.63%
DAL201030P000260002020-10-28 3:16PM EDT26.000.050.000.08+0.02+66.67%39785104.69%
DAL201030P000270002020-10-28 3:55PM EDT27.000.070.020.08+0.04+133.33%1,6101,21183.59%
DAL201030P000280002020-10-28 3:58PM EDT28.000.130.120.16+0.06+85.71%3,47179977.73%
DAL201030P000290002020-10-28 3:56PM EDT29.000.320.310.40+0.23+255.56%4,2911,58172.46%
DAL201030P000300002020-10-28 3:59PM EDT30.000.800.770.88+0.49+158.06%1,4313,22072.07%
DAL201030P000310002020-10-28 3:58PM EDT31.001.580.812.99+0.82+107.89%5332,477122.27%
DAL201030P000320002020-10-28 3:50PM EDT32.002.612.303.20+1.16+80.00%2262,420135.94%
DAL201030P000330002020-10-28 3:11PM EDT33.003.502.663.95+1.11+46.44%1531,247194.92%
DAL201030P000340002020-10-28 1:44PM EDT34.004.702.205.40+1.45+44.62%38517286.33%
DAL201030P000350002020-10-28 3:53PM EDT35.005.423.855.85+1.45+36.52%23428233.59%
DAL201030P000360002020-10-26 12:53PM EDT36.004.324.158.950.00-293196.09%
DAL201030P000370002020-10-27 1:33PM EDT37.007.305.009.40+1.35+22.69%1109499.41%
DAL201030P000380002020-10-26 9:32AM EDT38.006.056.0010.900.00-29201.56%
DAL201030P000390002020-10-26 1:06PM EDT39.007.207.1011.800.00-39217.97%
DAL201030P000400002020-10-26 9:39AM EDT40.007.308.2013.000.00-251283.59%
DAL201030P000450002020-10-14 12:48PM EDT45.0014.3013.0017.400.00-12678.52%
DAL201030P000460002020-10-22 3:35PM EDT46.0012.3014.0018.750.00--2256.25%