Singapore markets close in 7 hours 46 minutes

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.44-0.76 (-2.44%)
At close: 04:00PM EDT
30.55 +0.11 (+0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL220701C000150002022-06-27 9:52AM EDT15.0015.7015.3515.55-0.05-0.32%11262.50%
DAL220701C000200002022-06-27 12:04PM EDT20.0010.6510.3510.50+0.70+7.04%31210.94%
DAL220701C000220002022-06-27 2:00PM EDT22.008.608.408.50+0.70+8.86%81131.25%
DAL220701C000225002022-06-24 12:27PM EDT22.508.627.858.000.00-13159.38%
DAL220701C000230002022-06-23 11:31AM EDT23.006.257.357.500.00--4149.22%
DAL220701C000235002022-06-22 2:21PM EDT23.506.656.907.000.00--5106.25%
DAL220701C000240002022-06-27 10:34AM EDT24.006.506.356.50-0.60-8.45%18129.69%
DAL220701C000245002022-06-23 9:31AM EDT24.505.505.906.000.00--290.63%
DAL220701C000250002022-06-27 9:30AM EDT25.006.425.355.55+1.62+33.75%12184.38%
DAL220701C000265002022-06-23 11:56AM EDT26.502.783.904.050.00--075.00%
DAL220701C000270002022-06-27 9:35AM EDT27.004.053.453.55-0.10-2.41%1974.22%
DAL220701C000275002022-06-27 3:04PM EDT27.503.002.983.10-0.75-20.00%2374.22%
DAL220701C000280002022-06-27 3:05PM EDT28.002.492.512.63-0.69-21.70%105269.14%
DAL220701C000285002022-06-27 3:39PM EDT28.502.132.072.20-0.67-23.93%13867.19%
DAL220701C000290002022-06-27 3:42PM EDT29.001.731.681.75-0.72-29.39%2847464.26%
DAL220701C000295002022-06-27 12:17PM EDT29.501.431.301.37-0.49-25.52%418062.11%
DAL220701C000300002022-06-27 3:59PM EDT30.000.970.961.03-0.62-38.99%2952,90659.77%
DAL220701C000305002022-06-27 3:58PM EDT30.500.670.680.72-0.57-45.97%3,5935,94357.32%
DAL220701C000310002022-06-27 3:58PM EDT31.000.460.450.49-0.54-54.00%1,4801,48455.76%
DAL220701C000315002022-06-27 3:57PM EDT31.500.300.290.32-0.43-58.90%3651,40555.08%
DAL220701C000320002022-06-27 3:59PM EDT32.000.180.180.21-0.31-63.27%6432,59255.47%
DAL220701C000325002022-06-27 3:51PM EDT32.500.120.120.13-0.22-64.71%36480856.25%
DAL220701C000330002022-06-27 3:56PM EDT33.000.080.070.09-0.14-63.64%55182057.42%
DAL220701C000335002022-06-27 3:38PM EDT33.500.070.050.06-0.09-56.25%11442659.77%
DAL220701C000340002022-06-27 3:37PM EDT34.000.050.020.05-0.04-44.44%1,05342760.94%
DAL220701C000345002022-06-27 3:03PM EDT34.500.040.010.04-0.02-33.33%32914563.28%
DAL220701C000350002022-06-27 3:58PM EDT35.000.030.020.03-0.01-25.00%2,4212,75869.53%
DAL220701C000355002022-06-27 2:51PM EDT35.500.030.020.030.00-3134675.00%
DAL220701C000360002022-06-27 2:56PM EDT36.000.030.000.04+0.01+50.00%4871,12878.13%
DAL220701C000365002022-06-27 1:29PM EDT36.500.010.010.02-0.01-50.00%72379.69%
DAL220701C000370002022-06-27 12:58PM EDT37.000.020.000.03+0.01+100.00%2138884.38%
DAL220701C000375002022-06-27 3:58PM EDT37.500.010.000.03-0.01-50.00%171490.63%
DAL220701C000380002022-06-27 9:54AM EDT38.000.010.000.010.00-118681.25%
DAL220701C000385002022-06-16 9:32AM EDT38.500.050.000.020.00-1804193.75%
DAL220701C000390002022-06-24 12:38PM EDT39.000.030.000.020.00-922298.44%
DAL220701C000395002022-06-22 10:20AM EDT39.500.030.000.020.00-26103.13%
DAL220701C000400002022-06-24 1:21PM EDT40.000.010.000.010.00-251,22298.44%
DAL220701C000405002022-06-17 9:49AM EDT40.500.030.000.010.00-1515103.13%
DAL220701C000410002022-06-24 9:33AM EDT41.000.010.000.010.00-1944106.25%
DAL220701C000420002022-06-24 2:25PM EDT42.000.010.000.010.00-1137115.63%
DAL220701C000430002022-06-27 9:33AM EDT43.000.010.000.010.00-12,736121.88%
DAL220701C000440002022-06-24 11:44AM EDT44.000.010.000.010.00-1613131.25%
DAL220701C000450002022-06-27 1:14PM EDT45.000.010.000.010.00-14,746137.50%
DAL220701C000460002022-06-23 10:26AM EDT46.000.010.000.010.00-12,405143.75%
DAL220701C000470002022-06-21 10:43AM EDT47.000.010.000.030.00-2192168.75%
DAL220701C000480002022-06-13 9:42AM EDT48.000.020.000.020.00-1214168.75%
DAL220701C000490002022-06-06 9:48AM EDT49.000.030.000.020.00-160187175.00%
DAL220701C000500002022-06-17 9:30AM EDT50.000.010.000.010.00-160168.75%
DAL220701C000550002022-06-15 11:46AM EDT55.000.020.000.010.00--10193.75%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL220701P000200002022-06-24 11:29AM EDT20.000.010.000.010.00-1165150.00%
DAL220701P000215002022-06-22 11:28AM EDT21.500.030.000.020.00--30137.50%
DAL220701P000220002022-06-24 9:59AM EDT22.000.010.000.030.00-1019137.50%
DAL220701P000225002022-06-24 10:54AM EDT22.500.010.000.020.00-1193121.88%
DAL220701P000230002022-06-23 11:54AM EDT23.000.040.000.030.00--10120.31%
DAL220701P000235002022-06-24 9:30AM EDT23.500.050.000.020.00-5052106.25%
DAL220701P000240002022-06-27 12:40PM EDT24.000.010.010.02-0.04-80.00%4227103.13%
DAL220701P000245002022-06-27 3:52PM EDT24.500.020.010.020.00-335596.88%
DAL220701P000250002022-06-27 10:43AM EDT25.000.030.020.020.00-2353892.19%
DAL220701P000255002022-06-27 1:53PM EDT25.500.020.020.05-0.02-50.00%30392.19%
DAL220701P000260002022-06-27 3:37PM EDT26.000.040.030.04-0.01-20.00%9237083.59%
DAL220701P000265002022-06-27 3:40PM EDT26.500.040.040.05-0.02-33.33%707678.91%
DAL220701P000270002022-06-27 3:43PM EDT27.000.060.060.07-0.02-25.00%60525075.78%
DAL220701P000275002022-06-27 2:31PM EDT27.500.080.080.10-0.01-11.11%3535071.88%
DAL220701P000280002022-06-27 3:51PM EDT28.000.130.120.140.00-6501,03369.14%
DAL220701P000285002022-06-27 3:55PM EDT28.500.190.180.20+0.01+5.56%866566.60%
DAL220701P000290002022-06-27 3:59PM EDT29.000.270.260.29+0.04+17.39%25865464.26%
DAL220701P000295002022-06-27 3:59PM EDT29.500.380.370.40+0.05+15.15%13928161.13%
DAL220701P000300002022-06-27 3:59PM EDT30.000.550.520.56+0.09+19.57%1,1831,00158.59%
DAL220701P000305002022-06-27 3:58PM EDT30.500.780.730.78+0.18+30.00%59990556.93%
DAL220701P000310002022-06-27 3:46PM EDT31.000.981.001.06+0.19+24.05%45187955.76%
DAL220701P000315002022-06-27 3:37PM EDT31.501.371.321.42+0.28+25.69%5518855.66%
DAL220701P000320002022-06-27 3:37PM EDT32.001.771.711.82+0.47+36.15%2259856.45%
DAL220701P000325002022-06-27 2:00PM EDT32.502.062.102.23+0.31+17.71%198453.52%
DAL220701P000330002022-06-24 12:56PM EDT33.002.042.552.700.00-139154.69%
DAL220701P000335002022-06-27 10:23AM EDT33.503.023.053.20-0.98-24.50%213562.11%
DAL220701P000340002022-06-27 11:35AM EDT34.003.223.553.70+0.26+8.78%639269.53%
DAL220701P000345002022-06-27 3:33PM EDT34.504.074.004.20+0.57+16.29%1469.14%
DAL220701P000350002022-06-27 10:02AM EDT35.004.234.504.70+0.33+8.46%613675.78%
DAL220701P000355002022-06-17 3:46PM EDT35.504.754.955.15-0.56-10.55%17796.09%
DAL220701P000360002022-06-27 9:58AM EDT36.005.215.505.65+0.36+7.42%315175.00%
DAL220701P000365002022-06-21 9:35AM EDT36.506.306.006.150.00-1279.69%
DAL220701P000370002022-06-27 3:03PM EDT37.006.606.506.65+0.76+13.01%86384.38%
DAL220701P000375002022-06-23 9:45AM EDT37.508.007.007.200.00--3104.69%
DAL220701P000380002022-06-24 11:36AM EDT38.007.057.507.650.00-62695.31%
DAL220701P000385002022-06-23 9:49AM EDT38.509.108.008.150.00-1999.22%
DAL220701P000390002022-06-24 12:23PM EDT39.007.828.508.700.00-524120.31%
DAL220701P000395002022-06-24 10:01AM EDT39.508.659.009.150.00-10109.38%
DAL220701P000400002022-06-27 2:30PM EDT40.009.509.509.65+0.70+7.95%32,501112.50%
DAL220701P000405002022-06-17 11:51AM EDT40.5010.6510.0010.150.00-21117.19%
DAL220701P000410002022-06-24 10:00AM EDT41.0010.2510.5010.650.00-10121.88%
DAL220701P000420002022-06-22 10:59AM EDT42.0011.7811.5011.700.00-12149.22%
DAL220701P000430002022-06-17 2:28PM EDT43.0012.7412.5012.650.00-9911137.50%
DAL220701P000440002022-06-21 9:34AM EDT44.0013.7013.5013.650.00-11146.88%
DAL220701P000450002022-06-27 9:38AM EDT45.0014.1014.5014.70-1.10-7.24%11175.00%
DAL220701P000460002022-06-17 1:54PM EDT46.0015.8015.5015.650.00-55162.50%
DAL220701P000470002022-06-24 9:32AM EDT47.0017.3016.5016.650.00-10168.75%