Canada Markets closed

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.28-0.06 (-0.16%)
At close: 04:00PM EST
37.86 -0.42 (-1.10%)
After hours: 06:48PM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL220128C000250002021-12-28 2:21PM EST25.0014.8015.1015.500.00-1211,035.16%
DAL220128C000300002022-01-03 11:02AM EST30.0010.8510.3010.700.00-13762.89%
DAL220128C000320002021-12-22 11:30AM EST32.007.478.358.600.00-2842642.58%
DAL220128C000340002022-01-04 9:30AM EST34.007.006.306.750.00-13536.33%
DAL220128C000350002021-12-30 2:24PM EST35.004.755.355.850.00-97489.45%
DAL220128C000360002021-12-23 1:37PM EST36.004.204.604.950.00-217454.88%
DAL220128C000370002022-01-05 2:49PM EST37.003.903.753.95-0.60-13.33%2133403.91%
DAL220128C000380002022-01-05 3:00PM EST38.003.062.773.30-0.39-11.30%457363.67%
DAL220128C000390002022-01-05 2:22PM EST39.002.522.272.48-0.06-2.33%4231337.50%
DAL220128C000400002022-01-05 12:21PM EST40.002.061.711.79+0.24+13.19%20330308.40%
DAL220128C000410002022-01-05 3:10PM EST41.001.191.201.31-0.12-9.16%85242286.72%
DAL220128C000420002022-01-05 3:23PM EST42.000.850.861.07-0.15-15.00%68303283.98%
DAL220128C000430002022-01-05 3:55PM EST43.000.620.560.64-0.09-12.68%56255259.77%
DAL220128C000440002022-01-05 2:02PM EST44.000.460.370.46+0.01+2.22%19558254.30%
DAL220128C000450002022-01-05 1:45PM EST45.000.290.240.28+0.02+7.41%30261244.53%
DAL220128C000460002022-01-05 11:33AM EST46.000.220.150.20+0.03+15.79%469242.19%
DAL220128C000470002022-01-05 3:49PM EST47.000.110.100.14-0.01-8.33%441242.19%
DAL220128C000480002022-01-04 12:15PM EST48.000.090.060.110.00-8135244.53%
DAL220128C000500002022-01-05 11:59AM EST50.000.050.010.10-0.01-16.67%922259.38%
DAL220128C000550002021-12-30 2:39PM EST55.000.040.010.070.00--1318.75%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAL220128P000250002021-12-20 10:59AM EST25.000.050.010.070.00-119387.50%
DAL220128P000300002022-01-04 1:06PM EST30.000.070.030.090.00-49764254.69%
DAL220128P000310002022-01-04 3:47PM EST31.000.090.040.110.00-14235.16%
DAL220128P000320002022-01-05 3:41PM EST32.000.100.070.110.00-12130213.28%
DAL220128P000330002022-01-05 9:38AM EST33.000.110.120.14-0.13-54.17%8324199.61%
DAL220128P000340002022-01-05 3:55PM EST34.000.170.160.19-0.01-5.56%1239182.03%
DAL220128P000350002022-01-05 2:12PM EST35.000.190.220.28-0.05-20.83%12536166.02%
DAL220128P000360002022-01-05 11:12AM EST36.000.250.320.37-0.03-10.71%7198147.27%
DAL220128P000370002022-01-05 11:12AM EST37.000.350.460.52-0.05-12.50%5227127.73%
DAL220128P000380002022-01-05 3:23PM EST38.000.700.710.74+0.13+22.81%29249107.81%
DAL220128P000390002022-01-05 3:23PM EST39.001.000.991.04+0.13+14.94%952872.66%
DAL220128P000400002022-01-05 3:19PM EST40.001.381.371.45+0.17+14.05%191320.00%
DAL220128P000410002022-01-05 2:07PM EST41.001.631.871.98-0.01-0.61%6360.00%
DAL220128P000420002022-01-05 11:33AM EST42.002.112.492.67-0.36-14.57%3450.00%
DAL220128P000430002022-01-04 3:19PM EST43.002.943.203.350.00-40510.00%
DAL220128P000440002022-01-03 10:47AM EST44.003.793.954.150.00-3100.00%
DAL220128P000450002022-01-03 2:28PM EST45.004.934.855.050.00-9300.00%
DAL220128P000460002022-01-03 10:47AM EST46.005.565.706.100.00-170.00%
DAL220128P000470002021-12-16 10:26AM EST47.0010.336.556.900.00--100.00%
DAL220128P000480002021-12-27 12:42PM EST48.009.057.508.000.00-120.00%
DAL220128P000550002021-12-27 10:24AM EST55.0016.1614.6014.800.00-300.00%