UK Markets open in 4 hrs 52 mins

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.34+2.16 (+7.95%)
At close: 4:00PM EDT

29.22 -0.12 (-0.41%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL200814C000150002020-08-06 12:05PM EDT15.0011.3512.4516.150.00-2207766.80%
DAL200814C000165002020-08-10 11:58AM EDT16.5012.7010.9515.00+2.15+20.38%12323.44%
DAL200814C000175002020-08-07 2:28PM EDT17.509.559.7014.000.00-44196.88%
DAL200814C000185002020-08-07 2:49PM EDT18.508.558.8012.850.00-2620613.09%
DAL200814C000190002020-08-07 3:14PM EDT19.008.058.1012.150.00-119561.72%
DAL200814C000195002020-08-07 2:31PM EDT19.507.558.0511.850.00-1311232.03%
DAL200814C000200002020-08-07 3:23PM EDT20.007.157.2011.150.00-2224516.99%
DAL200814C000210002020-08-07 3:22PM EDT21.006.156.4510.200.00-2022480.47%
DAL200814C000215002020-08-10 9:30AM EDT21.506.106.0510.00+0.55+9.91%132207.03%
DAL200814C000220002020-08-10 11:36AM EDT22.007.395.708.30+2.29+44.90%524326.56%
DAL200814C000225002020-08-10 2:42PM EDT22.506.705.308.90+2.10+45.65%128199.61%
DAL200814C000230002020-08-10 3:07PM EDT23.006.404.906.95+2.30+56.10%1125245.31%
DAL200814C000235002020-08-10 2:28PM EDT23.505.704.407.25+2.50+78.12%11329.30%
DAL200814C000240002020-08-10 3:42PM EDT24.005.264.455.70+2.16+69.68%12151179.10%
DAL200814C000245002020-08-10 12:42PM EDT24.504.754.804.95+2.00+72.73%1511693.75%
DAL200814C000250002020-08-10 3:18PM EDT25.004.354.305.00+2.13+95.95%162571145.31%
DAL200814C000260002020-08-10 3:59PM EDT26.003.353.353.50+1.88+127.89%7202,12382.03%
DAL200814C000270002020-08-10 3:52PM EDT27.002.462.342.50+1.60+186.05%3,4326,44960.55%
DAL200814C000280002020-08-10 3:59PM EDT28.001.591.581.69+1.11+231.25%9,2055,86766.02%
DAL200814C000290002020-08-10 3:59PM EDT29.000.930.890.93+0.65+232.14%20,2503,73159.77%
DAL200814C000300002020-08-10 3:59PM EDT30.000.540.520.54+0.37+217.65%16,4752,65666.02%
DAL200814C000310002020-08-10 3:59PM EDT31.000.320.310.32+0.20+166.67%5,75274572.66%
DAL200814C000320002020-08-10 3:59PM EDT32.000.200.170.21+0.11+122.22%2,14497578.71%
DAL200814C000330002020-08-10 3:58PM EDT33.000.130.110.16+0.04+44.44%78838687.50%
DAL200814C000340002020-08-10 3:57PM EDT34.000.100.050.10+0.03+42.86%49628889.84%
DAL200814C000350002020-08-10 3:45PM EDT35.000.070.060.08+0.01+16.67%804844101.95%
DAL200814C000360002020-08-10 3:35PM EDT36.000.050.010.06+0.01+25.00%1221,052101.56%
DAL200814C000370002020-08-10 3:50PM EDT37.000.030.030.04-0.02-40.00%2734112.50%
DAL200814C000390002020-08-10 3:57PM EDT39.000.030.020.03+0.03-220126.56%
DAL200814C000400002020-08-10 3:30PM EDT40.000.020.010.03-0.01-33.33%37148131.25%
Putsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL200814P000150002020-08-07 11:37AM EDT15.000.010.000.010.00-1723237.50%
DAL200814P000185002020-08-06 2:57PM EDT18.500.020.000.510.00--1307.81%
DAL200814P000210002020-08-10 12:16PM EDT21.000.010.000.03-0.02-66.67%4932140.63%
DAL200814P000215002020-08-05 1:52PM EDT21.500.060.000.510.00--1224.61%
DAL200814P000220002020-08-10 2:57PM EDT22.000.010.000.05-0.01-50.00%142700132.81%
DAL200814P000230002020-08-10 3:12PM EDT23.000.030.010.030.00-2061,235110.94%
DAL200814P000235002020-08-10 3:14PM EDT23.500.040.010.04-0.03-42.86%129562106.25%
DAL200814P000240002020-08-10 3:57PM EDT24.000.040.020.06-0.03-42.86%3141,021105.47%
DAL200814P000245002020-08-10 3:32PM EDT24.500.040.030.09-0.06-60.00%79155103.91%
DAL200814P000250002020-08-10 3:58PM EDT25.000.040.020.05-0.10-71.43%1,0501,37885.16%
DAL200814P000260002020-08-10 3:39PM EDT26.000.070.060.07-0.25-78.12%1,0431,92176.95%
DAL200814P000270002020-08-10 3:56PM EDT27.000.100.110.12-0.64-86.49%3,0141,08267.19%
DAL200814P000280002020-08-10 3:59PM EDT28.000.240.240.26-1.11-82.22%3,46521461.33%
DAL200814P000290002020-08-10 3:59PM EDT29.000.600.580.62-1.58-72.48%1,42730762.31%
DAL200814P000300002020-08-10 3:59PM EDT30.001.221.141.36-1.88-60.65%3456571.09%
DAL200814P000330002020-08-04 2:50PM EDT33.007.353.355.250.00-57149.80%
DAL200814P000340002020-08-07 10:17AM EDT34.007.224.655.000.00-26108.59%
DAL200814P000350002020-08-07 3:05PM EDT35.006.555.457.10-1.46-18.23%257185.55%
DAL200814P000360002020-08-07 12:59PM EDT36.009.105.758.600.00-44190.82%
DAL200814P000370002020-08-07 3:08PM EDT37.009.957.208.900.00-1327189.65%
DAL200814P000380002020-08-07 3:22PM EDT38.0010.908.4010.400.00-6690250.00%
DAL200814P000400002020-08-07 12:25PM EDT40.0013.059.0511.450.00-745285.55%
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