Delta Air Lines

DAL

50.46

-0.02

0.0%

After Hours:

50.40

-0.06

-0.1%

Stock Price
Open: 50.38
Prev. Close: 50.48
Low/Hi: 49.88 - 50.52
52-Week: 32.60 - 52.76
Volumes
Equity: 8,134,189
90-Day Avg: 8,522,290
Option: 17,534
90-Day Avg: 35,104
Volatility
Today: 17.3
20-Day: 24.1
52-Week: 29.9
30-Day IV: 25.0 -0.8
IV Rank: 0.08 (Subdued)
Fundamental
Dividend: 5-May $0.203 (Est.)
Div. Yield: 1.6%
Earnings: 13-Apr (Est.)
P/E Ratio: 8.67
Market Cap: 36.9 B
Stock Type: Common | Sector: Services | Industry: Major Airlines

DAL Option Trades

Trade Summary
Type Amount Edge Total Edge Avg
Total $1,799,306 $23,345 0.012
Calls $797,356 $13,591 0.013
Puts $1,001,950 $9,754 0.012
Volume By Group
Option Group Call % Total Put % Total
Out of the Money 22.6% 15.5%
At the Money 25.9% 19.4%
In the Money 9.1% 7.4%
Last 60 Option Trades For DAL
Time Expiry Type Strike Qty Price Bid
Price
Ask
Price
Volatility Change Exchange Condition Hedge
Price
3:59:43 PM 17-Mar-17 C 50.5 6 1.16 1.16 1.17 24.3 -1.0 NASDAQ AutoExecution 50.42
3:59:38 PM 17-Mar-17 C 48.5 10 2.40 2.39 2.40 25.0 -0.8 ISE_GEMINI AutoExecution 50.41
3:59:38 PM 17-Mar-17 C 48.5 40 2.40 2.39 2.40 25.0 -0.8 ISE_GEMINI AutoExecution 50.41
3:59:38 PM 17-Mar-17 C 48.5 10 2.40 2.39 2.43 25.0 -0.8 BATS AutoExecution 50.41
3:59:31 PM 17-Mar-17 C 52.5 18 0.45 0.44 0.45 24.4 -1.0 ISE_GEMINI AutoExecution 50.39
3:59:30 PM 03-Mar-17 C 51 20 0.42 0.41 0.43 24.0 -1.4 NASDAQ AutoExecution 50.38
3:59:13 PM 17-Mar-17 C 49.5 2 1.68 1.68 1.70 24.5 -1.0 ARCA IntermarketSweep 50.36
3:59:13 PM 17-Mar-17 C 49.5 3 1.68 1.68 1.70 24.5 -1.0 BATS IntermarketSweep 50.36
3:59:13 PM 17-Mar-17 C 49.5 6 1.68 1.68 1.70 24.5 -1.0 ARCA IntermarketSweep 50.36
3:59:13 PM 17-Mar-17 C 49.5 4 1.68 1.67 1.70 24.5 -1.0 NASDAQ IntermarketSweep 50.36
3:59:13 PM 17-Mar-17 C 49.5 3 1.68 1.68 1.70 24.5 -1.0 BATS IntermarketSweep 50.36
3:59:13 PM 17-Mar-17 C 49.5 1 1.68 1.68 1.70 24.5 -1.0 BATS IntermarketSweep 50.36
3:59:13 PM 17-Mar-17 C 49.5 1 1.67 1.67 1.70 24.3 -1.2 AMEX IntermarketSweep 50.36
3:59:11 PM 24-Feb-17 P 50.5 1 0.17 0.15 0.18 45.0 +24.9 BOX StoppedIM 50.34
3:58:48 PM 17-Mar-17 P 49.5 11 0.82 0.80 0.82 24.7 -0.8 CBOE Regular 50.34
3:58:48 PM 17-Mar-17 P 49.5 19 0.82 0.80 0.82 24.7 -0.8 CBOE Regular 50.34
3:58:46 PM 15-Sep-17 C 60 1 1.25 1.21 1.30 27.8 0.0 CBOE StoppedIM 50.34
3:58:45 PM 03-Mar-17 C 51 10 0.42 0.41 0.42 24.5 -0.9 PHLX AutoExecution 50.34
3:58:44 PM 03-Mar-17 C 49.5 25 1.22 1.18 1.21 25.5 -0.1 CBOE Spread 50.34
3:58:44 PM 03-Mar-17 C 51 25 0.43 0.41 0.42 24.9 -0.5 CBOE Spread 50.34
3:58:36 PM 17-Mar-17 P 49.5 5 0.82 0.81 0.82 24.7 -0.8 BATS AutoExecution 50.34
3:58:36 PM 17-Mar-17 P 49.5 5 0.82 0.81 0.82 24.7 -0.8 BATS AutoExecution 50.34
3:58:36 PM 17-Mar-17 P 49.5 1 0.82 0.81 0.82 24.7 -0.8 BATS AutoExecution 50.34
3:58:36 PM 17-Mar-17 P 49.5 1 0.82 0.81 0.82 24.7 -0.8 BATS AutoExecution 50.34
3:58:31 PM 17-Mar-17 P 50 1 1.02 1.01 1.02 24.2 -0.9 NASDAQ IntermarketSweep 50.34
3:58:29 PM 17-Mar-17 P 50 1 1.02 1.01 1.02 24.2 -0.9 ARCA IntermarketSweep 50.34
3:58:29 PM 17-Mar-17 C 55.5 10 0.10 0.10 0.11 26.5 -0.5 PHLX AutoExecution 50.34
3:58:29 PM 17-Mar-17 C 55.5 1 0.10 0.10 0.11 26.5 -0.5 MIAX Regular 50.34
3:58:26 PM 15-Sep-17 P 50 20 4.35 4.25 4.40 30.1 -0.1 PHLX AutoExecution 50.34
3:58:21 PM 17-Mar-17 P 50 1 1.02 1.01 1.02 24.2 -0.9 BATS IntermarketSweep 50.34
3:58:19 PM 17-Mar-17 P 50 1 1.02 1.01 1.02 24.2 -0.9 BATS IntermarketSweep 50.34
3:58:16 PM 17-Mar-17 C 45 1 5.45 5.35 5.70 29.5 +9.5 NASDAQ AutoExecution 50.35
3:58:11 PM 31-Mar-17 P 48.5 1 0.80 0.79 0.83 25.0 -0.9 BATS AutoExecution 50.35
3:58:06 PM 03-Mar-17 P 50 1 0.51 0.51 0.52 23.6 -2.0 BOX IntermarketSweep 50.35
3:57:58 PM 17-Mar-17 C 50.5 1 1.13 1.12 1.13 24.2 -1.1 ARCA IntermarketSweep 50.36
3:57:58 PM 17-Mar-17 C 50.5 4 1.13 1.12 1.13 24.2 -1.1 BATS IntermarketSweep 50.36
3:57:47 PM 16-Jun-17 P 50 3 3.05 3.00 3.05 28.8 0.0 MIAX IntermarketSweep 50.36
3:57:47 PM 16-Jun-17 P 50 3 3.05 3.00 3.05 28.8 0.0 MIAX IntermarketSweep 50.36
3:57:00 PM 17-Mar-17 P 47.5 6 0.29 0.29 0.30 25.9 -0.7 BATS AutoExecution 50.37
3:57:00 PM 17-Mar-17 P 47.5 3 0.29 0.29 0.30 25.9 -0.7 BATS AutoExecution 50.37
3:57:00 PM 17-Mar-17 P 47.5 2 0.29 0.29 0.30 25.9 -0.7 BATS AutoExecution 50.37
3:56:47 PM 16-Jun-17 C 50 1 3.35 3.35 3.40 28.8 -0.1 NASDAQ AutoExecution 50.36
3:56:41 PM 16-Jun-17 C 50 4 3.35 3.35 3.40 28.8 -0.1 NASDAQ AutoExecution 50.36
3:56:35 PM 10-Mar-17 C 51 20 0.70 0.69 0.73 24.1 -0.8 AMEX StoppedIM 50.38
3:56:16 PM 03-Mar-17 P 50 24 0.50 0.50 0.51 23.6 -2.0 CBOE Regular 50.38
3:56:08 PM 03-Mar-17 P 49.5 10 0.33 0.32 0.34 24.1 -1.5 BATS AutoExecution 50.38
3:55:46 PM 17-Mar-17 C 55.5 2 0.11 0.11 0.11 26.9 -0.2 NASDAQ IntermarketSweep 50.38
3:55:46 PM 17-Mar-17 C 55.5 3 0.11 0.10 0.11 26.9 -0.2 BATS IntermarketSweep 50.38
3:55:46 PM 17-Mar-17 C 55.5 7 0.11 0.10 0.11 26.9 -0.2 BATS IntermarketSweep 50.38
3:55:46 PM 17-Mar-17 C 55.5 7 0.11 0.10 0.11 26.9 -0.2 BATS IntermarketSweep 50.38
3:55:32 PM 17-Mar-17 P 50 1 1.00 0.99 1.00 24.2 -0.9 BATS IntermarketSweep 50.39
3:55:09 PM 16-Jun-17 C 43 1 8.20 8.15 8.35 31.6 -1.0 BATS AutoExecution 50.39
3:55:09 PM 16-Jun-17 C 43 1 8.20 8.15 8.35 31.6 -1.0 BATS AutoExecution 50.39
3:55:06 PM 17-Mar-17 P 50 1 1.00 0.99 1.00 24.2 -0.9 BATS IntermarketSweep 50.39
3:55:04 PM 15-Sep-17 P 40 1 1.13 1.12 1.13 33.8 +0.2 ARCA IntermarketSweep 50.39
3:55:04 PM 15-Sep-17 P 40 1 1.13 1.12 1.13 33.8 +0.2 BATS IntermarketSweep 50.39
3:55:03 PM 17-Mar-17 C 50.5 1 1.16 1.16 1.17 24.4 -0.9 NASDAQ AutoExecution 50.40
3:54:53 PM 17-Mar-17 P 50 1 0.99 0.98 0.99 24.2 -0.9 BATS IntermarketSweep 50.41
3:54:51 PM 31-Mar-17 P 48 1 0.65 0.63 0.65 25.6 -0.7 AMEX AutoExecution 50.43
3:54:26 PM 17-Mar-17 P 49 1 0.61 0.61 0.62 24.5 -1.0 BATS IntermarketSweep 50.43