Delta Air Lines

DAL

46.00

+0.08

+0.2%

After Hours:

46.00

0.00

0.0%

Stock Price
Open: 46.10
Prev. Close: 45.92
Low/Hi: 45.60 - 46.31
52-Week: 32.60 - 52.76
Volumes
Equity: 6,260,085
90-Day Avg: 8,192,270
Option: 18,909
90-Day Avg: 35,381
Volatility
Today: 17.1
20-Day: 27.2
52-Week: 29.6
30-Day IV: 27.3 -0.2
IV Rank: 0.37 (Subdued)
Fundamental
Dividend: 5-May $0.203 (Est.)
Div. Yield: 1.8%
Earnings: 13-Apr (Est.)
P/E Ratio: 7.89
Market Cap: 33.6 B
Stock Type: Common | Sector: Services | Industry: Major Airlines

DAL Option Trades

Trade Summary
Type Amount Edge Total Edge Avg
Total $2,746,980 $37,356 0.016
Calls $1,270,550 $17,167 0.012
Puts $1,476,430 $20,189 0.023
Volume By Group
Option Group Call % Total Put % Total
Out of the Money 14.6% 12.0%
At the Money 44.5% 17.5%
In the Money 3.3% 8.1%
Last 60 Option Trades For DAL
Time Expiry Type Strike Qty Price Bid
Price
Ask
Price
Volatility Change Exchange Condition Hedge
Price
3:59:31 PM 21-Apr-17 C 48 80 0.59 0.59 0.60 26.3 -0.5 AMEX StoppedIM 46.00
3:59:18 PM 24-Mar-17 P 47 20 1.18 1.01 1.06 400.0 +375.6 CBOE Spread 45.98
3:59:18 PM 31-Mar-17 P 47 20 1.38 1.24 1.25 29.1 +4.8 CBOE Spread 45.98
3:59:07 PM 16-Jun-17 P 44 1 1.68 1.68 1.68 29.1 +0.1 ARCA AutoExecution 45.97
3:59:03 PM 31-Mar-17 P 47 2 1.27 1.26 1.27 23.2 -1.0 ARCA IntermarketSweep 45.95
3:59:03 PM 31-Mar-17 P 47 1 1.27 1.26 1.27 23.2 -1.0 NASDAQ IntermarketSweep 45.95
3:59:01 PM 31-Mar-17 P 43 5 0.04 0.04 0.05 28.7 +0.2 CBOE Spread 45.94
3:59:01 PM 31-Mar-17 P 45 5 0.26 0.26 0.27 24.3 -1.0 CBOE Spread 45.94
3:59:01 PM 21-Apr-17 C 46.5 3 1.12 1.11 1.13 26.9 -0.2 NASDAQ AutoExecution 45.94
3:59:01 PM 31-Mar-17 P 43 15 0.05 0.04 0.05 30.4 +1.9 CBOE Spread 45.94
3:59:01 PM 31-Mar-17 P 45 15 0.27 0.26 0.27 24.7 -0.6 CBOE Spread 45.94
3:58:53 PM 21-Apr-17 C 46.5 3 1.12 1.11 1.12 26.8 -0.3 ARCA IntermarketSweep 45.95
3:58:53 PM 21-Apr-17 C 46.5 2 1.12 1.11 1.12 26.8 -0.3 BATS IntermarketSweep 45.95
3:58:38 PM 24-Mar-17 P 46 125 0.09 0.07 0.11 64.1 +39.2 CBOE Spread 45.97
3:58:38 PM 31-Mar-17 P 45 125 0.27 0.26 0.27 25.2 -0.1 CBOE Spread 45.97
3:58:06 PM 19-Jan-18 P 45 2 4.65 4.60 4.70 31.0 +0.1 NASDAQ AutoExecution 45.97
3:57:49 PM 21-Apr-17 C 47.5 40 0.74 0.74 0.75 26.2 -0.5 CBOE Regular 46.00
3:57:30 PM 24-Mar-17 P 50.5 3 4.50 4.10 4.50 0.0 -64.1 ISE_GEMINI AutoExecution 45.99
3:57:09 PM 16-Jun-17 P 44 2 1.67 1.66 1.68 29.1 +0.1 BATS AutoExecution 46.00
3:57:08 PM 31-Mar-17 C 45.5 3 0.91 0.90 0.91 24.5 -0.5 ARCA AutoExecution 46.00
3:57:02 PM 24-Mar-17 C 45 20 1.00 0.98 1.00 0.0 -28.0 BATS AutoExecution 46.01
3:57:02 PM 24-Mar-17 C 45 3 1.00 0.98 1.00 0.0 -28.0 BATS AutoExecution 46.01
3:57:02 PM 24-Mar-17 C 45 26 1.00 0.98 1.00 0.0 -28.0 BATS AutoExecution 46.01
3:57:02 PM 24-Mar-17 C 45 1 1.00 0.98 1.01 0.0 -28.0 BATS AutoExecution 46.01
3:57:01 PM 16-Jun-17 P 44 1 1.67 1.67 1.68 29.1 +0.1 NASDAQ AutoExecution 45.99
3:56:56 PM 16-Jun-17 C 46 12 2.46 2.44 2.47 28.6 0.0 NASDAQ AutoExecution 45.99
3:56:52 PM 24-Mar-17 P 46 3 0.06 0.05 0.09 45.0 +20.1 PHLX AutoExecution 45.99
3:56:46 PM 16-Jun-17 P 44 1 1.67 1.67 1.68 29.1 +0.1 ARCA AutoExecution 45.99
3:56:46 PM 16-Jun-17 P 44 1 1.67 1.67 1.68 29.1 +0.1 NASDAQ AutoExecution 45.99
3:56:34 PM 24-Mar-17 P 48.5 5 2.50 2.47 2.51 0.0 -23.9 BATS AutoExecution 46.00
3:56:33 PM 16-Jun-17 C 46 3 2.46 2.45 2.46 28.5 -0.1 NASDAQ AutoExecution 46.01
3:56:33 PM 16-Jun-17 C 46 5 2.46 2.45 2.47 28.5 -0.1 BATS AutoExecution 46.01
3:56:25 PM 16-Jun-17 P 44 2 1.66 1.66 1.67 29.1 +0.1 BATS AutoExecution 46.02
3:56:22 PM 16-Jun-17 P 44 2 1.66 1.66 1.67 29.0 +0.1 BATS AutoExecution 46.01
3:56:17 PM 16-Jun-17 P 44 1 1.66 1.66 1.67 29.0 +0.1 ARCA AutoExecution 46.01
3:56:17 PM 16-Jun-17 P 44 2 1.66 1.66 1.67 29.0 +0.1 BATS AutoExecution 46.01
3:56:12 PM 16-Jun-17 P 44 2 1.66 1.66 1.67 29.0 +0.1 BATS AutoExecution 46.01
3:56:12 PM 16-Jun-17 P 44 1 1.66 1.66 1.67 29.0 +0.1 ARCA AutoExecution 46.01
3:56:12 PM 16-Jun-17 P 44 1 1.66 1.66 1.67 29.0 +0.1 NASDAQ AutoExecution 46.01
3:56:09 PM 13-Apr-17 C 47.5 40 0.60 0.51 0.68 26.9 +1.2 CBOE StoppedIM 46.01
3:55:45 PM 24-Mar-17 C 46 2 0.07 0.07 0.10 27.5 +2.4 ARCA AutoExecution 46.04
3:55:45 PM 24-Mar-17 C 46 4 0.07 0.07 0.10 27.5 +2.4 BATS AutoExecution 46.04
3:55:45 PM 24-Mar-17 C 46 3 0.07 0.07 0.10 27.5 +2.4 NASDAQ AutoExecution 46.04
3:55:45 PM 24-Mar-17 C 46 1 0.07 0.06 0.10 27.5 +2.4 BATS AutoExecution 46.04
3:55:42 PM 31-Mar-17 C 45 1 1.29 1.29 1.31 25.0 -0.4 BOX StoppedIM 46.04
3:55:15 PM 31-Mar-17 P 45 2 0.25 0.25 0.26 24.7 -0.6 BATS IntermarketSweep 46.02
3:55:09 PM 24-Mar-17 C 46 2 0.07 0.07 0.10 31.0 +5.8 ARCA AutoExecution 46.03
3:55:09 PM 24-Mar-17 C 46 4 0.07 0.07 0.10 31.0 +5.8 BATS AutoExecution 46.03
3:55:09 PM 24-Mar-17 C 46 3 0.07 0.07 0.10 31.0 +5.8 NASDAQ AutoExecution 46.03
3:54:45 PM 16-Jun-17 C 47 1 2.00 2.00 2.01 28.0 0.0 BATS AutoExecution 46.03
3:54:45 PM 16-Jun-17 C 47 1 2.00 2.00 2.01 28.0 0.0 ARCA AutoExecution 46.03
3:54:45 PM 16-Jun-17 C 47 1 2.00 2.00 2.01 28.0 0.0 NASDAQ AutoExecution 46.03
3:54:41 PM 19-May-17 P 48 1 3.25 3.25 3.30 27.3 +0.1 ARCA AutoExecution 46.04
3:54:41 PM 19-May-17 P 48 1 3.25 3.25 3.30 27.3 +0.1 BATS AutoExecution 46.04
3:54:41 PM 19-May-17 P 48 1 3.25 3.25 3.30 27.3 +0.1 NASDAQ AutoExecution 46.04
3:54:40 PM 19-May-17 P 49 1 3.95 3.95 4.00 27.3 0.0 ARCA AutoExecution 46.03
3:54:22 PM 19-May-17 P 45 3 1.66 1.64 1.66 28.7 +0.1 NASDAQ AutoExecution 46.01
3:54:21 PM 16-Jun-17 C 49 2 1.25 1.25 1.26 27.4 -0.1 BATS AutoExecution 46.00
3:54:16 PM 19-May-17 C 48 80 1.16 1.15 1.20 27.6 -0.4 PHLX AutoExecution 46.00
3:54:14 PM 21-Apr-17 C 46.5 1 1.15 1.13 1.18 26.9 -0.1 BATS AutoExecution 46.00