DAL - Delta Air Lines, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL191213C000450002019-11-20 11:31AM EST45.0012.3011.7012.20+1.05+9.33%20178.91%
DAL191213C000480002019-12-04 12:16PM EST48.008.158.758.850.00--087.50%
DAL191213C000500002019-12-11 3:54PM EST50.005.006.756.900.00-8096.48%
DAL191213C000510002019-12-09 2:05PM EST51.004.855.755.900.00-10083.98%
DAL191213C000520002019-12-10 11:27AM EST52.004.304.754.900.00-1071.48%
DAL191213C000530002019-12-03 1:44PM EST53.004.353.753.85+1.59+57.61%2040.63%
DAL191213C000535002019-12-11 3:10PM EST53.503.453.303.35+1.71+98.28%22034.38%
DAL191213C000540002019-12-12 1:20PM EST54.002.962.822.88+1.69+133.07%112041.80%
DAL191213C000545002019-12-12 1:39PM EST54.502.242.322.37+1.28+133.33%71033.59%
DAL191213C000550002019-12-12 12:36PM EST55.002.081.821.86+1.42+215.15%1,803025.00%
DAL191213C000555002019-12-12 1:57PM EST55.501.241.341.40+0.80+181.82%416025.98%
DAL191213C000560002019-12-12 3:24PM EST56.000.870.890.93+0.61+234.62%423021.68%
DAL191213C000565002019-12-12 3:24PM EST56.500.480.510.54+0.33+220.00%555020.31%
DAL191213C000570002019-12-12 3:23PM EST57.000.230.240.26+0.12+109.09%466019.73%
DAL191213C000575002019-12-12 12:17PM EST57.500.090.090.11+0.01+12.50%247020.31%
DAL191213C000580002019-12-12 2:45PM EST58.000.030.030.04-0.02-40.00%487020.70%
DAL191213C000585002019-12-12 1:53PM EST58.500.030.000.03-0.01-25.00%219025.39%
DAL191213C000590002019-12-12 1:04PM EST59.000.020.010.02-0.02-50.00%50028.91%
DAL191213C000595002019-12-12 10:17AM EST59.500.030.000.020.00-1033.99%
DAL191213C000600002019-12-10 1:45PM EST60.000.020.000.020.00-15039.06%
DAL191213C000605002019-12-10 9:30AM EST60.500.020.000.030.00-10046.88%
DAL191213C000610002019-12-09 1:02PM EST61.000.010.000.030.00-4052.34%
DAL191213C000615002019-12-03 9:47AM EST61.500.020.000.030.00--050.78%
DAL191213C000620002019-11-04 9:50AM EST62.000.050.000.060.00-11061.72%
DAL191213C000630002019-11-12 3:10PM EST63.000.070.001.420.00-50156.35%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL191213P000450002019-12-04 10:05AM EST45.000.020.000.030.00--0134.38%
DAL191213P000480002019-12-06 10:37AM EST48.000.020.000.030.00-1150100.00%
DAL191213P000490002019-12-03 11:46AM EST49.000.050.000.030.00-5089.06%
DAL191213P000500002019-12-11 11:58AM EST50.000.010.000.010.00-14068.75%
DAL191213P000510002019-12-10 9:45AM EST51.000.020.000.020.00-1064.06%
DAL191213P000520002019-12-12 11:39AM EST52.000.020.000.03-0.02-50.00%1057.81%
DAL191213P000525002019-12-11 1:03PM EST52.500.080.000.030.00-46051.56%
DAL191213P000530002019-12-12 12:15PM EST53.000.010.000.01-0.08-88.89%3043.75%
DAL191213P000535002019-12-12 9:47AM EST53.500.020.000.02-0.11-84.62%100042.97%
DAL191213P000540002019-12-12 9:54AM EST54.000.010.000.03-0.21-95.45%67040.63%
DAL191213P000545002019-12-12 2:22PM EST54.500.030.010.03-0.35-92.11%127034.77%
DAL191213P000550002019-12-12 2:18PM EST55.000.050.020.03-0.52-91.23%238028.52%
DAL191213P000555002019-12-12 3:24PM EST55.500.050.040.05-0.80-94.12%137025.39%
DAL191213P000560002019-12-12 3:28PM EST56.000.090.090.10-1.14-92.68%531023.05%
DAL191213P000565002019-12-12 3:24PM EST56.500.200.180.20-1.06-84.13%299020.70%
DAL191213P000570002019-12-12 2:13PM EST57.000.570.400.43-1.44-71.64%215020.70%
DAL191213P000575002019-12-12 12:28PM EST57.500.750.740.78-1.61-68.22%128021.49%
DAL191213P000580002019-12-12 2:54PM EST58.001.291.191.24-1.59-55.21%190025.98%
DAL191213P000585002019-12-10 2:34PM EST58.501.391.671.71-1.36-49.45%21029.30%
DAL191213P000590002019-12-12 1:21PM EST59.002.182.132.21-0.43-16.48%127035.55%
DAL191213P000595002019-12-12 12:40PM EST59.502.472.632.69-0.58-19.02%98037.89%
DAL191213P000600002019-12-12 12:02PM EST60.003.103.103.20-1.50-32.61%6045.31%
DAL191213P000610002019-12-03 9:35AM EST61.005.994.104.200.00-7056.25%
DAL191213P000630002019-12-03 9:36AM EST63.008.056.106.250.00-1066.41%
DAL191213P000645002019-12-03 10:00AM EST64.509.557.607.750.00--079.69%
DAL191213P000650002019-11-11 12:15AM EST65.007.157.758.300.00--0118.36%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more