UK Markets closed

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.90-1.33 (-3.23%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL210820C000250002021-06-18 3:58PM EDT25.0020.1919.8520.000.00-9145368.75%
DAL210820C000300002021-06-14 10:07AM EDT30.0014.9514.8014.90-0.47-3.05%13122277.54%
DAL210820C000320002021-06-16 1:54PM EDT32.0013.6512.8013.300.00-273252.59%
DAL210820C000330002021-06-18 11:19AM EDT33.0011.9012.0512.30-0.25-2.06%1017241.16%
DAL210820C000340002021-06-23 12:39PM EDT34.0011.3010.9511.150.00-212222.12%
DAL210820C000350002021-06-18 1:36PM EDT35.0010.6010.1510.250.00-4102211.72%
DAL210820C000360002021-06-21 2:52PM EDT36.009.909.059.200.00-59194.78%
DAL210820C000380002021-06-22 9:40AM EDT38.007.357.457.55-0.40-5.16%7430175.88%
DAL210820C000390002021-06-24 11:13AM EDT39.006.406.356.45-0.30-4.48%938158.30%
DAL210820C000400002021-06-24 10:06AM EDT40.005.655.455.60-0.35-5.83%91,228146.58%
DAL210820C000410002021-06-24 9:54AM EDT41.004.964.855.00-0.23-4.43%1124141.70%
DAL210820C000430002021-06-22 10:04AM EDT43.003.853.403.500.00-7213122.61%
DAL210820C000440002021-06-24 11:19AM EDT44.002.832.862.89-0.34-10.73%9311116.02%
DAL210820C000450002021-06-24 12:26PM EDT45.002.422.422.45-0.23-8.68%5331,934112.16%
DAL210820C000470002021-06-24 11:40AM EDT47.001.521.531.54-0.25-14.12%1172,464100.39%
DAL210820C000490002021-06-24 10:47AM EDT49.000.970.991.00-0.16-14.16%521,16494.63%
DAL210820C000500002021-06-24 12:28PM EDT50.000.820.810.82-0.10-10.87%4222,91893.26%
DAL210820C000525002021-06-24 12:10PM EDT52.500.440.440.45-0.07-13.73%632,71088.38%
DAL210820C000550002021-06-24 11:47AM EDT55.000.260.250.26-0.01-3.70%92,27186.52%
DAL210820C000575002021-06-23 12:42PM EDT57.500.150.150.16-0.02-11.76%122886.33%
DAL210820C000600002021-06-23 10:16AM EDT60.000.110.100.110.00-1049988.09%
DAL210820C000650002021-06-23 11:08AM EDT65.000.060.060.070.00-3843294.53%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL210820P000250002021-06-11 10:09AM EDT25.000.030.010.070.00-87491.41%
DAL210820P000300002021-06-23 10:40AM EDT30.000.100.010.100.00-811862.11%
DAL210820P000330002021-06-16 11:39AM EDT33.000.170.140.150.00-114253.71%
DAL210820P000340002021-06-21 1:18PM EDT34.000.200.160.170.00-927748.83%
DAL210820P000350002021-06-24 12:35PM EDT35.000.190.190.20-0.01-5.00%373943.85%
DAL210820P000360002021-06-23 10:09AM EDT36.000.270.250.260.00-1535039.84%
DAL210820P000370002021-06-22 1:12PM EDT37.000.350.320.330.00-7629935.25%
DAL210820P000380002021-06-24 10:32AM EDT38.000.440.390.40+0.07+18.92%16177129.49%
DAL210820P000390002021-06-22 1:27PM EDT39.000.560.530.540.00-51,00224.41%
DAL210820P000400002021-06-24 10:36AM EDT40.000.740.700.71+0.08+12.12%283,26717.24%
DAL210820P000410002021-06-24 10:50AM EDT41.000.930.880.89+0.10+12.05%2591,3490.00%
DAL210820P000420002021-06-24 10:28AM EDT42.001.251.231.25+0.08+6.84%251,3620.00%
DAL210820P000440002021-06-24 11:12AM EDT44.001.971.992.01+0.19+10.67%147720.00%
DAL210820P000450002021-06-24 11:58AM EDT45.002.502.452.47+0.27+12.11%1888,8280.00%
DAL210820P000460002021-06-24 12:38PM EDT46.002.952.892.91+0.04+1.37%57400.00%
DAL210820P000480002021-06-24 10:48AM EDT48.004.354.354.40+0.22+5.33%24850.00%
DAL210820P000490002021-06-22 9:32AM EDT49.004.805.105.200.00-43120.00%
DAL210820P000500002021-06-24 9:58AM EDT50.005.955.956.05+0.45+8.18%84060.00%
DAL210820P000525002021-06-23 12:25PM EDT52.507.728.058.200.00-1300.00%
DAL210820P000550002021-06-24 9:35AM EDT55.009.1010.1010.50-1.58-14.79%2530.00%
DAL210820P000600002021-06-24 10:18AM EDT60.0015.4015.1015.20+1.35+9.61%1350.00%