Singapore markets closed

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.26+0.20 (+0.71%)
At close: 04:00PM EDT
28.99 +0.73 (+2.58%)
Pre-market: 07:26AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL221007C000190002022-10-03 9:37AM EDT19.008.500.000.000.00-460.00%
DAL221007C000200002022-09-28 11:00AM EDT20.009.250.000.000.00-1110.00%
DAL221007C000235002022-09-29 1:25PM EDT23.504.900.000.000.00--30.00%
DAL221007C000245002022-10-03 11:42AM EDT24.503.740.000.000.00-790.00%
DAL221007C000250002022-10-03 10:44AM EDT25.003.370.000.000.00-150.00%
DAL221007C000255002022-09-30 9:51AM EDT25.502.980.000.000.00-170.00%
DAL221007C000260002022-09-29 3:38PM EDT26.002.630.000.000.00-14190.00%
DAL221007C000265002022-10-03 3:16PM EDT26.502.020.000.000.00-2140.00%
DAL221007C000270002022-10-03 3:41PM EDT27.001.650.000.000.00-1402010.00%
DAL221007C000275002022-10-03 3:48PM EDT27.501.190.000.000.00-44690.00%
DAL221007C000280002022-10-03 3:56PM EDT28.000.800.000.000.00-6199380.00%
DAL221007C000285002022-10-03 3:58PM EDT28.500.530.000.000.00-8402,6143.13%
DAL221007C000290002022-10-03 3:54PM EDT29.000.320.000.000.00-4291,6266.25%
DAL221007C000295002022-10-03 3:58PM EDT29.500.190.000.000.00-8461,83612.50%
DAL221007C000300002022-10-03 3:57PM EDT30.000.100.000.000.00-2,1732,20212.50%
DAL221007C000305002022-10-03 3:27PM EDT30.500.070.000.000.00-47455625.00%
DAL221007C000310002022-10-03 2:30PM EDT31.000.040.000.000.00-29271625.00%
DAL221007C000315002022-10-03 2:18PM EDT31.500.020.000.000.00-351,22425.00%
DAL221007C000320002022-10-03 3:03PM EDT32.000.010.000.000.00-27974625.00%
DAL221007C000325002022-10-03 12:44PM EDT32.500.020.000.000.00-76382725.00%
DAL221007C000330002022-10-03 3:55PM EDT33.000.010.000.000.00-1,1261,17650.00%
DAL221007C000335002022-10-03 9:37AM EDT33.500.020.000.000.00-120850.00%
DAL221007C000340002022-10-03 9:34AM EDT34.000.010.000.000.00-121550.00%
DAL221007C000345002022-09-27 11:14AM EDT34.500.020.000.000.00-14250.00%
DAL221007C000350002022-10-03 11:32AM EDT35.000.020.000.000.00-1270350.00%
DAL221007C000355002022-10-03 12:45PM EDT35.500.010.000.000.00-91050.00%
DAL221007C000360002022-10-03 9:30AM EDT36.000.010.000.000.00-424350.00%
DAL221007C000365002022-09-22 11:39AM EDT36.500.050.000.000.00--13450.00%
DAL221007C000370002022-09-28 2:40PM EDT37.000.010.000.000.00-219250.00%
DAL221007C000375002022-09-29 3:34PM EDT37.500.010.000.000.00--150.00%
DAL221007C000380002022-09-29 3:34PM EDT38.000.010.000.000.00-27550.00%
DAL221007C000390002022-09-23 10:43AM EDT39.000.020.000.000.00-31250.00%
DAL221007C000400002022-09-14 9:30AM EDT40.000.030.000.000.00-433450.00%
DAL221007C000410002022-09-13 9:30AM EDT41.000.090.000.000.00-124050.00%
DAL221007C000420002022-09-12 10:44AM EDT42.000.030.000.000.00-10027350.00%
DAL221007C000430002022-08-29 2:52PM EDT43.000.050.000.020.00-7575156.25%
DAL221007C000440002022-09-02 9:30AM EDT44.000.030.000.030.00-11171.88%
DAL221007C000450002022-09-28 12:17PM EDT45.000.020.000.000.00--150.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAL221007P000190002022-09-26 3:08PM EDT19.000.020.000.000.00--1050.00%
DAL221007P000200002022-10-03 2:32PM EDT20.000.010.000.000.00-3091650.00%
DAL221007P000205002022-09-26 2:21PM EDT20.500.040.000.000.00--1350.00%
DAL221007P000210002022-09-29 12:47PM EDT21.000.030.000.000.00-1120650.00%
DAL221007P000215002022-09-27 12:43PM EDT21.500.060.000.000.00--150.00%
DAL221007P000220002022-10-03 9:54AM EDT22.000.020.000.000.00-317350.00%
DAL221007P000225002022-10-03 2:27PM EDT22.500.010.000.000.00-12134250.00%
DAL221007P000230002022-10-03 12:18PM EDT23.000.020.000.000.00-39550.00%
DAL221007P000235002022-10-03 1:21PM EDT23.500.020.000.000.00-20122950.00%
DAL221007P000240002022-10-03 1:54PM EDT24.000.020.000.000.00-12323250.00%
DAL221007P000245002022-10-03 11:23AM EDT24.500.040.000.000.00-5925.00%
DAL221007P000250002022-10-03 12:01PM EDT25.000.050.000.000.00-23223825.00%
DAL221007P000255002022-10-03 3:12PM EDT25.500.060.000.000.00-1187225.00%
DAL221007P000260002022-10-03 3:56PM EDT26.000.110.000.000.00-15839725.00%
DAL221007P000265002022-10-03 3:43PM EDT26.500.150.000.000.00-5641212.50%
DAL221007P000270002022-10-03 3:51PM EDT27.000.240.000.000.00-15092812.50%
DAL221007P000275002022-10-03 3:50PM EDT27.500.370.000.000.00-2445106.25%
DAL221007P000280002022-10-03 3:59PM EDT28.000.530.000.000.00-5111,9913.13%
DAL221007P000285002022-10-03 3:50PM EDT28.500.710.000.000.00-4341,3050.00%
DAL221007P000290002022-10-03 3:37PM EDT29.000.950.000.000.00-2331,7600.00%
DAL221007P000295002022-10-03 3:54PM EDT29.501.410.000.000.00-11830.00%
DAL221007P000300002022-10-03 2:48PM EDT30.001.780.000.000.00-1232500.00%
DAL221007P000305002022-10-03 2:21PM EDT30.502.220.000.000.00-110710.00%
DAL221007P000310002022-10-03 3:50PM EDT31.002.660.000.000.00-322450.00%
DAL221007P000315002022-10-03 10:01AM EDT31.503.750.000.000.00-1370.00%
DAL221007P000320002022-09-30 10:11AM EDT32.003.630.000.000.00-21170.00%
DAL221007P000325002022-09-30 1:18PM EDT32.504.050.000.000.00-95890.00%
DAL221007P000330002022-10-03 11:37AM EDT33.004.690.000.000.00-204460.00%
DAL221007P000335002022-10-03 10:00AM EDT33.505.750.000.000.00-1170.00%
DAL221007P000340002022-10-03 1:06PM EDT34.005.790.000.000.00-281710.00%
DAL221007P000345002022-09-26 3:18PM EDT34.506.250.000.000.00-110.00%
DAL221007P000350002022-10-03 3:32PM EDT35.006.550.000.000.00-2450.00%
DAL221007P000355002022-09-22 3:07PM EDT35.505.500.000.000.00--00.00%
DAL221007P000360002022-10-03 1:42PM EDT36.007.670.000.000.00-2620.00%
DAL221007P000370002022-09-20 10:30AM EDT37.004.150.000.000.00-300.00%
DAL221007P000390002022-08-26 3:44PM EDT39.006.399.8510.150.00-100.00%
DAL221007P000400002022-08-26 3:44PM EDT40.007.3210.8011.100.00-110.00%
DAL221007P000450002022-09-27 11:30AM EDT45.0016.550.000.000.00-1000.00%