DAL - Delta Air Lines, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL230616C000150002023-06-08 11:47AM EDT15.0024.0024.1524.400.00-2248359.38%
DAL230616C000160002023-05-25 11:54AM EDT16.0019.3023.1523.500.00-123290.63%
DAL230616C000170002023-06-07 1:50PM EDT17.0020.8022.2022.400.00-524246.88%
DAL230616C000180002023-05-31 1:40PM EDT18.0018.2021.2021.400.00-1123231.25%
DAL230616C000190002023-05-30 10:06AM EDT19.0017.5020.2020.450.00-138239.06%
DAL230616C000200002023-06-09 3:36PM EDT20.0019.4219.2019.40+2.74+16.43%9268201.56%
DAL230616C000210002023-06-08 10:03AM EDT21.0017.7518.1518.450.00-390187.50%
DAL230616C000220002023-06-07 9:47AM EDT22.0015.8017.1517.500.00-232195.31%
DAL230616C000230002023-06-07 9:47AM EDT23.0014.8016.2016.450.00-2227181.25%
DAL230616C000240002023-06-08 11:00AM EDT24.0014.9515.2015.450.00-153168.75%
DAL230616C000250002023-06-09 10:44AM EDT25.0014.8014.2014.45+0.68+4.82%1318156.25%
DAL230616C000260002023-06-08 10:40AM EDT26.0013.1513.1013.450.00-563182.03%
DAL230616C000270002023-06-08 10:08AM EDT27.0011.6012.2012.450.00-669132.81%
DAL230616C000280002023-06-07 2:56PM EDT28.0010.1011.2011.450.00-3310121.09%
DAL230616C000290002023-06-09 3:34PM EDT29.0010.3510.2010.45+0.20+1.97%3340110.16%
DAL230616C000300002023-06-09 12:17PM EDT30.009.809.209.45+0.71+7.81%41,37399.22%
DAL230616C000305002023-06-07 11:07AM EDT30.507.508.658.950.00-15682.81%
DAL230616C000310002023-06-09 11:59AM EDT31.008.808.208.45+2.55+40.80%529089.06%
DAL230616C000315002023-05-30 11:20AM EDT31.504.957.657.900.00--2100.78%
DAL230616C000320002023-06-08 3:17PM EDT32.007.507.257.45+0.37+5.19%194085.16%
DAL230616C000325002023-06-08 9:41AM EDT32.505.956.706.950.00-51173.44%
DAL230616C000330002023-06-09 3:56PM EDT33.006.356.306.45+0.25+4.10%2705,64279.30%
DAL230616C000335002023-06-07 1:47PM EDT33.506.085.756.00+1.68+38.18%23973.83%
DAL230616C000340002023-06-09 3:17PM EDT34.005.445.255.45+0.31+6.04%304,20964.06%
DAL230616C000345002023-06-09 3:47PM EDT34.505.004.754.95+0.35+7.53%610458.59%
DAL230616C000350002023-06-09 3:52PM EDT35.004.454.304.45+0.37+9.07%9,05416,42157.23%
DAL230616C000355002023-06-09 3:58PM EDT35.503.903.804.00+0.19+5.12%3991954.69%
DAL230616C000360002023-06-09 3:44PM EDT36.003.523.303.45+0.31+9.66%1484,02154.10%
DAL230616C000365002023-06-09 3:51PM EDT36.502.992.843.05+0.36+13.69%2442555.96%
DAL230616C000370002023-06-09 3:52PM EDT37.002.502.372.50+0.32+14.68%13310,62445.51%
DAL230616C000375002023-06-09 3:59PM EDT37.501.941.912.05+0.22+12.79%2162,02041.99%
DAL230616C000380002023-06-09 3:59PM EDT38.001.531.501.56+0.15+10.87%3408,21435.25%
DAL230616C000385002023-06-09 3:59PM EDT38.501.151.101.17+0.17+17.35%9189433.20%
DAL230616C000390002023-06-09 3:59PM EDT39.000.790.780.82+0.03+3.95%4205,89031.06%
DAL230616C000395002023-06-09 3:56PM EDT39.500.550.520.56+0.05+10.00%3,23559730.57%
DAL230616C000400002023-06-09 3:59PM EDT40.000.330.330.360.00-11,89222,50230.08%
DAL230616C000410002023-06-09 3:58PM EDT41.000.140.120.14+0.01+7.69%7633,35230.66%
DAL230616C000420002023-06-09 3:51PM EDT42.000.060.050.070.00-3864,35834.38%
DAL230616C000430002023-06-09 3:17PM EDT43.000.040.030.04+0.01+33.33%283,03838.28%
DAL230616C000440002023-06-09 3:46PM EDT44.000.030.020.030.00-703,60543.75%
DAL230616C000450002023-06-09 3:49PM EDT45.000.020.010.03-0.01-33.33%1688,15850.78%
DAL230616C000460002023-06-01 1:20PM EDT46.000.020.010.030.00-101,07253.91%
DAL230616C000470002023-06-08 10:28AM EDT47.000.030.010.030.00-72,68960.16%
DAL230616C000500002023-06-09 2:35PM EDT50.000.010.010.02-0.01-50.00%542,44775.00%
DAL230616C000550002023-06-08 9:30AM EDT55.000.020.000.010.00-285187.50%
DAL230616C000600002023-06-08 12:04PM EDT60.000.010.000.020.00-30726115.63%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL230616P000150002023-05-17 1:07PM EDT15.000.010.000.020.00-5409262.50%
DAL230616P000160002023-04-12 10:13AM EDT16.000.030.000.030.00-323256.25%
DAL230616P000170002023-05-05 1:06PM EDT17.000.020.000.020.00-2750228.13%
DAL230616P000180002023-05-04 3:57PM EDT18.000.040.000.020.00-1040212.50%
DAL230616P000190002023-05-26 11:10AM EDT19.000.010.000.020.00-61221198.44%
DAL230616P000200002023-06-09 12:38PM EDT20.000.010.000.010.00-72,040175.00%
DAL230616P000210002023-05-30 11:50AM EDT21.000.010.000.020.00-2212175.00%
DAL230616P000220002023-06-02 3:50PM EDT22.000.010.000.020.00-8188162.50%
DAL230616P000230002023-06-09 1:52PM EDT23.000.020.000.03+0.01+100.00%1652156.25%
DAL230616P000240002023-06-07 1:46PM EDT24.000.010.000.030.00-6716146.88%
DAL230616P000250002023-06-09 1:22PM EDT25.000.010.000.020.00-14,888128.13%
DAL230616P000260002023-06-08 3:05PM EDT26.000.010.000.020.00-11,017118.75%
DAL230616P000270002023-06-09 2:36PM EDT27.000.010.000.010.00-75,355100.00%
DAL230616P000280002023-06-09 3:33PM EDT28.000.010.000.02-0.01-50.00%131,84498.44%
DAL230616P000290002023-06-09 11:41AM EDT29.000.020.010.030.00-121,83198.44%
DAL230616P000300002023-06-09 2:35PM EDT30.000.020.010.02+0.01+100.00%1013,39584.38%
DAL230616P000305002023-06-08 9:58AM EDT30.500.020.000.030.00-112979.69%
DAL230616P000310002023-06-09 10:17AM EDT31.000.010.000.03-0.01-50.00%305,99475.00%
DAL230616P000315002023-06-06 2:07PM EDT31.500.040.000.030.00-128371.09%
DAL230616P000320002023-06-08 10:33AM EDT32.000.020.010.030.00-264,58569.53%
DAL230616P000325002023-06-09 3:31PM EDT32.500.020.010.03-0.02-50.00%7274964.84%
DAL230616P000330002023-06-09 3:42PM EDT33.000.030.020.03+0.01+50.00%479,64162.50%
DAL230616P000335002023-06-09 12:01PM EDT33.500.030.020.03-0.01-25.00%2015757.81%
DAL230616P000340002023-06-09 2:47PM EDT34.000.020.020.03-0.02-50.00%647,54453.13%
DAL230616P000345002023-06-09 1:20PM EDT34.500.030.020.03-0.02-40.00%82,82350.00%
DAL230616P000350002023-06-09 3:44PM EDT35.000.030.020.04-0.02-40.00%384,03247.66%
DAL230616P000355002023-06-09 3:17PM EDT35.500.040.030.04-0.01-20.00%602,13242.97%
DAL230616P000360002023-06-09 3:24PM EDT36.000.050.030.05-0.01-16.67%4211,23139.84%
DAL230616P000365002023-06-09 1:43PM EDT36.500.060.050.06-0.04-40.00%5288336.13%
DAL230616P000370002023-06-09 3:48PM EDT37.000.080.070.09-0.03-27.27%4124,90334.38%
DAL230616P000375002023-06-09 3:55PM EDT37.500.120.110.13-0.07-36.84%1691,16332.03%
DAL230616P000380002023-06-09 3:57PM EDT38.000.180.180.19-0.08-30.77%1932,22229.79%
DAL230616P000385002023-06-09 3:58PM EDT38.500.290.290.30-0.13-30.95%1,3971,18728.52%
DAL230616P000390002023-06-09 3:58PM EDT39.000.460.450.48-0.12-20.69%1,5894,23228.22%
DAL230616P000395002023-06-09 3:58PM EDT39.500.680.690.72-0.21-23.60%70919227.74%
DAL230616P000400002023-06-09 3:59PM EDT40.001.000.981.03-0.16-13.79%3,2325,16927.54%
DAL230616P000410002023-06-09 2:36PM EDT41.001.611.751.89-0.49-23.33%914032.81%
DAL230616P000420002023-06-09 1:49PM EDT42.002.452.662.81-0.55-18.33%71336.72%
DAL230616P000430002023-06-09 2:09PM EDT43.003.403.603.85-0.50-12.82%68250.20%
DAL230616P000440002023-06-09 9:46AM EDT44.004.404.604.80-0.65-12.87%8652.93%
DAL230616P000450002023-06-08 3:51PM EDT45.005.955.605.850.00-151567.77%
DAL230616P000460002023-06-09 9:48AM EDT46.006.356.606.85-2.60-29.05%3075.78%
DAL230616P000470002023-06-08 10:29AM EDT47.007.407.607.85-0.70-8.64%1150.00%
DAL230616P000500002023-06-08 9:49AM EDT50.0010.4010.6010.85-1.05-9.17%1065.63%
DAL230616P000550002023-05-25 11:16AM EDT55.0019.6515.6015.800.00-10125.39%
DAL230616P000600002023-05-26 11:45AM EDT60.0024.0520.6020.850.00-30106.25%