Canada markets closed

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.27-0.54 (-1.08%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL210416C000250002021-03-12 10:30AM EDT25.0023.5522.0025.600.00-242513.87%
DAL210416C000300002021-04-07 12:07PM EDT30.0020.4018.4519.750.00-515300.78%
DAL210416C000350002021-04-09 9:57AM EDT35.0014.6513.5014.70-0.25-1.68%515216.80%
DAL210416C000360002021-04-01 9:30AM EDT36.0012.3511.9513.750.00-411208.59%
DAL210416C000370002021-03-29 1:58PM EDT37.0010.4011.4012.650.00-528182.62%
DAL210416C000380002021-04-09 1:44PM EDT38.0010.9710.4511.45-2.08-15.94%543141.80%
DAL210416C000390002021-04-05 9:47AM EDT39.0011.309.7510.350.00-17110.55%
DAL210416C000400002021-04-09 12:50PM EDT40.009.009.059.40-1.05-10.45%2101110.55%
DAL210416C000410002021-04-05 2:59PM EDT41.009.657.908.750.00-22384.38%
DAL210416C000420002021-04-09 12:42PM EDT42.007.057.157.40-1.65-18.97%15853.13%
DAL210416C000430002021-04-09 1:56PM EDT43.006.055.856.40-0.80-11.68%2012178.52%
DAL210416C000440002021-04-09 10:20AM EDT44.005.455.005.45-0.49-8.25%635273.83%
DAL210416C000450002021-04-09 3:50PM EDT45.004.404.154.50-0.92-17.29%3496767.38%
DAL210416C000460002021-04-09 2:47PM EDT46.003.403.303.60-0.66-16.26%1382,12251.37%
DAL210416C000470002021-04-09 3:58PM EDT47.002.652.612.73-0.60-18.46%6434,63953.91%
DAL210416C000480002021-04-09 3:21PM EDT48.001.791.721.95-0.68-27.53%6342,84253.32%
DAL210416C000490002021-04-09 3:58PM EDT49.001.321.271.33-0.44-25.00%1,1982,85750.59%
DAL210416C000500002021-04-09 3:59PM EDT50.000.840.810.86-0.36-30.00%2,28312,76050.20%
DAL210416C000510002021-04-09 3:59PM EDT51.000.520.490.53-0.28-35.00%3,43611,11450.39%
DAL210416C000520002021-04-09 3:54PM EDT52.000.340.310.34-0.18-34.62%4202,85052.54%
DAL210416C000525002021-04-09 3:57PM EDT52.500.260.250.27-0.16-38.10%3414,96053.61%
DAL210416C000530002021-04-09 3:59PM EDT53.000.200.190.22-0.14-41.18%6772,14054.49%
DAL210416C000540002021-04-09 3:59PM EDT54.000.140.130.15-0.07-33.33%1162,57657.62%
DAL210416C000550002021-04-09 3:49PM EDT55.000.100.090.10-0.05-33.33%92211,99460.55%
DAL210416C000560002021-04-09 3:28PM EDT56.000.070.060.08-0.02-22.22%261,51664.06%
DAL210416C000570002021-04-09 3:28PM EDT57.000.050.040.06-0.03-37.50%521,15266.80%
DAL210416C000575002021-04-09 11:57AM EDT57.500.050.030.05-0.01-16.67%223,39067.19%
DAL210416C000600002021-04-09 3:52PM EDT60.000.020.020.03-0.02-50.00%46711,98777.34%
DAL210416C000650002021-04-09 3:52PM EDT65.000.020.010.020.00-21,65196.88%
DAL210416C000700002021-04-08 1:00PM EDT70.000.010.000.020.00-17145112.50%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL210416P000250002021-03-31 2:40PM EDT25.000.010.000.010.00-283200.00%
DAL210416P000300002021-03-23 10:03AM EDT30.000.010.000.010.00-40161150.00%
DAL210416P000350002021-04-09 1:46PM EDT35.000.010.000.020.00-1301,161115.63%
DAL210416P000360002021-03-31 2:00PM EDT36.000.020.010.030.00-1187115.63%
DAL210416P000370002021-04-08 2:04PM EDT37.000.020.010.090.00-10575121.88%
DAL210416P000380002021-04-09 1:46PM EDT38.000.010.010.03-0.01-50.00%1078698.44%
DAL210416P000390002021-04-07 11:49AM EDT39.000.020.020.030.00-51,57792.19%
DAL210416P000400002021-04-09 3:22PM EDT40.000.030.020.030.00-353,18682.81%
DAL210416P000410002021-04-09 2:34PM EDT41.000.040.030.050.00-92,52680.47%
DAL210416P000420002021-04-09 2:28PM EDT42.000.060.040.05-0.01-14.29%1365672.66%
DAL210416P000430002021-04-09 3:50PM EDT43.000.060.060.07-0.02-25.00%702,53467.97%
DAL210416P000440002021-04-09 3:52PM EDT44.000.110.100.11+0.01+10.00%492,48964.84%
DAL210416P000450002021-04-09 3:58PM EDT45.000.160.150.16+0.01+6.67%3093,22460.16%
DAL210416P000460002021-04-09 3:59PM EDT46.000.260.240.26+0.04+18.18%3992,02157.03%
DAL210416P000470002021-04-09 3:57PM EDT47.000.410.390.42+0.07+20.59%3772,78154.20%
DAL210416P000480002021-04-09 3:57PM EDT48.000.650.640.67+0.10+18.18%7772,81852.15%
DAL210416P000490002021-04-09 3:59PM EDT49.001.031.001.04+0.13+14.44%1,0082,30950.10%
DAL210416P000500002021-04-09 3:52PM EDT50.001.551.531.63+0.23+17.42%6954,48050.88%
DAL210416P000510002021-04-09 3:30PM EDT51.002.332.112.28+0.37+18.88%281,16552.34%
DAL210416P000520002021-04-09 1:39PM EDT52.003.322.913.10+0.82+32.80%1001,30255.27%
DAL210416P000525002021-04-09 2:12PM EDT52.503.803.353.55+0.29+8.26%154350.78%
DAL210416P000530002021-04-07 3:56PM EDT53.003.353.854.000.00--3553.71%
DAL210416P000540002021-04-08 10:24AM EDT54.004.454.305.100.00-4476.66%
DAL210416P000550002021-04-08 2:32PM EDT55.005.345.555.900.00-724769.34%
DAL210416P000560002021-04-08 11:00AM EDT56.006.216.506.850.00-5671.48%
DAL210416P000575002021-03-31 11:26AM EDT57.509.277.908.350.00-12582.62%
DAL210416P000600002021-04-08 9:33AM EDT60.0010.5510.0011.300.00-1116145.90%
DAL210416P000650002021-03-19 3:32PM EDT65.0018.6014.5516.050.00-1256159.57%