Singapore markets open in 8 hours 32 minutes

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.17+1.23 (+3.16%)
As of 11:28AM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL231208C000210002023-11-28 11:56AM EST21.0014.8519.2019.250.00--2415.63%
DAL231208C000240002023-12-04 9:55AM EST24.0014.5016.1516.250.00--1309.38%
DAL231208C000260002023-10-30 11:31AM EST26.005.5510.6011.050.00--20.00%
DAL231208C000280002023-12-05 1:47PM EST28.009.7012.1512.250.00-15225.00%
DAL231208C000290002023-11-28 11:47AM EST29.006.8511.2011.300.00--4240.63%
DAL231208C000295002023-12-05 1:47PM EST29.508.2010.6010.800.00-12196.88%
DAL231208C000300002023-12-06 10:02AM EST30.009.1510.2010.300.00-110218.75%
DAL231208C000310002023-12-01 12:29PM EST31.006.959.159.250.00-1023168.75%
DAL231208C000320002023-12-01 2:11PM EST32.005.958.208.300.00-529177.34%
DAL231208C000330002023-12-06 12:33PM EST33.006.307.257.350.00-2116174.22%
DAL231208C000335002023-12-01 3:39PM EST33.504.556.706.800.00-44147.66%
DAL231208C000340002023-12-06 2:02PM EST34.005.476.256.300.00-12357145.70%
DAL231208C000345002023-12-07 9:44AM EST34.505.455.755.85+0.80+17.20%519142.19%
DAL231208C000350002023-12-07 9:38AM EST35.004.985.205.30+0.50+11.16%20485117.97%
DAL231208C000355002023-12-01 3:46PM EST35.502.564.654.750.00-245889.06%
DAL231208C000360002023-12-07 10:11AM EST36.004.414.154.30+1.06+31.64%468690.63%
DAL231208C000365002023-12-07 11:11AM EST36.503.763.753.80+1.05+38.75%31,13494.53%
DAL231208C000370002023-12-07 11:11AM EST37.003.303.203.30+1.27+62.56%191,30078.52%
DAL231208C000375002023-12-07 9:46AM EST37.502.472.642.76+0.54+27.98%158355.47%
DAL231208C000380002023-12-07 11:08AM EST38.002.312.262.34+1.21+110.00%692,11167.19%
DAL231208C000385002023-12-07 10:35AM EST38.501.911.741.79+1.19+165.28%271,93350.78%
DAL231208C000390002023-12-07 11:12AM EST39.001.301.301.35+0.89+217.07%3602,31850.39%
DAL231208C000395002023-12-07 11:10AM EST39.500.890.840.88+0.66+286.96%18084340.04%
DAL231208C000400002023-12-07 10:58AM EST40.000.600.520.55+0.47+361.54%69678338.87%
DAL231208C000405002023-12-07 11:10AM EST40.500.290.280.30+0.23+383.33%39614837.50%
DAL231208C000410002023-12-07 10:54AM EST41.000.160.130.16+0.12+300.00%14910038.48%
DAL231208C000415002023-12-07 10:39AM EST41.500.090.070.08+0.05+125.00%608339.45%
DAL231208C000420002023-12-07 10:29AM EST42.000.050.030.05+0.02+66.67%1010243.36%
DAL231208C000430002023-12-07 10:16AM EST43.000.010.000.03-0.01-50.00%135253.91%
DAL231208C000440002023-12-04 10:52AM EST44.000.030.000.690.00--1126.56%
DAL231208C000500002023-11-29 10:21AM EST50.000.030.000.050.00--5137.50%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL231208P000240002023-11-24 10:32AM EST24.000.010.002.130.00-11649.61%
DAL231208P000260002023-11-21 2:07PM EST26.000.010.002.120.00-657570.70%
DAL231208P000270002023-12-04 3:30PM EST27.000.180.002.120.00-327533.98%
DAL231208P000280002023-11-29 1:36PM EST28.000.010.000.250.00-167284.38%
DAL231208P000290002023-12-07 9:54AM EST29.000.010.000.27-0.07-87.50%119265.63%
DAL231208P000300002023-11-29 3:50PM EST30.000.010.000.020.00-169254162.50%
DAL231208P000305002023-11-29 9:49AM EST30.500.010.000.750.00--250294.53%
DAL231208P000310002023-12-06 9:30AM EST31.000.010.000.040.00-1523159.38%
DAL231208P000320002023-11-29 2:40PM EST32.000.010.000.120.00-16167168.75%
DAL231208P000325002023-11-30 10:46AM EST32.500.030.002.130.00--10347.27%
DAL231208P000330002023-12-01 12:45PM EST33.000.010.000.010.00-421,233106.25%
DAL231208P000335002023-12-06 9:33AM EST33.500.010.000.750.00-25221216.02%
DAL231208P000340002023-12-06 3:42PM EST34.000.010.000.210.00-31152145.70%
DAL231208P000345002023-12-06 1:58PM EST34.500.010.002.130.00-2319283.40%
DAL231208P000350002023-12-06 2:45PM EST35.000.010.000.010.00-11,45875.00%
DAL231208P000355002023-12-06 10:48AM EST35.500.010.000.010.00-51,26168.75%
DAL231208P000360002023-12-07 10:25AM EST36.000.010.000.010.00-31,84562.50%
DAL231208P000365002023-12-07 9:36AM EST36.500.030.000.01+0.02+200.00%151,01056.25%
DAL231208P000370002023-12-07 10:46AM EST37.000.010.000.010.00-461,31853.13%
DAL231208P000375002023-12-07 10:35AM EST37.500.010.010.02-0.02-66.67%8633550.78%
DAL231208P000380002023-12-07 10:25AM EST38.000.020.010.03-0.09-81.82%44787346.09%
DAL231208P000385002023-12-07 10:56AM EST38.500.020.020.03-0.21-91.30%12521237.50%
DAL231208P000390002023-12-07 11:11AM EST39.000.050.040.06-0.38-88.37%9264834.18%
DAL231208P000395002023-12-07 11:06AM EST39.500.110.100.13-0.62-84.93%35465131.64%
DAL231208P000400002023-12-07 10:52AM EST40.000.270.260.28-0.88-76.52%1,4694130.27%
DAL231208P000405002023-12-07 11:06AM EST40.500.510.500.56-0.69-57.50%71331.25%
DAL231208P000410002023-12-07 11:04AM EST41.000.850.850.90-0.91-51.70%101427.74%
DAL231208P000415002023-12-07 10:18AM EST41.501.141.311.32-2.66-70.00%180.00%
DAL231208P000420002023-12-06 10:16AM EST42.002.801.741.790.00-240.00%
DAL231208P000430002023-12-07 10:21AM EST43.002.522.762.81-1.13-30.96%800.00%
DAL231208P000500002023-12-07 10:33AM EST50.009.609.709.80-1.05-9.86%4000.00%