Australia markets open in 8 hours 13 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.18-0.84 (-1.75%)
As of 11:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220520C000375002022-05-16 12:03AM EDT37.509.009.409.800.00--1153.13%
ALK220520C000400002022-05-03 12:07PM EDT40.0013.107.007.300.00-11117.19%
ALK220520C000425002022-05-17 2:42PM EDT42.505.504.504.700.00-1538557.81%
ALK220520C000450002022-05-17 2:49PM EDT45.003.112.052.55-0.09-2.81%22968.75%
ALK220520C000475002022-05-18 11:19AM EDT47.500.800.500.80-0.45-36.00%817555.57%
ALK220520C000500002022-05-18 11:31AM EDT50.000.060.050.15-0.14-70.00%1,1102,28755.47%
ALK220520C000525002022-05-18 11:19AM EDT52.500.030.000.05-0.02-40.00%432560.16%
ALK220520C000550002022-05-17 2:01PM EDT55.000.100.000.100.00-254990.63%
ALK220520C000575002022-05-17 2:43PM EDT57.500.040.000.050.00-4499100.00%
ALK220520C000600002022-05-17 2:42PM EDT60.000.030.000.050.00-61,444118.75%
ALK220520C000625002022-05-17 3:39PM EDT62.500.050.000.050.00-31,276135.94%
ALK220520C000650002022-05-17 1:46PM EDT65.000.020.000.050.00-41,127151.56%
ALK220520C000675002022-05-16 2:30PM EDT67.500.050.000.100.00-134182.81%
ALK220520C000700002022-05-16 2:54PM EDT70.000.050.000.100.00-2178197.66%
ALK220520C000750002022-05-13 11:11AM EDT75.000.010.000.100.00-151226.56%
ALK220520C000800002022-05-04 3:56PM EDT80.000.040.000.100.00-526252.34%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220520P000350002022-03-22 9:30AM EDT35.000.300.000.000.00--1050.00%
ALK220520P000375002022-05-13 11:45AM EDT37.500.110.000.150.00-312140.23%
ALK220520P000400002022-05-16 3:50PM EDT40.000.100.000.100.00-106399.22%
ALK220520P000425002022-05-17 2:28PM EDT42.500.200.000.150.00-717173.44%
ALK220520P000450002022-05-18 11:26AM EDT45.000.200.200.30+0.05+33.33%11,94758.59%
ALK220520P000475002022-05-18 9:40AM EDT47.500.800.901.10+0.20+33.33%182,99754.39%
ALK220520P000500002022-05-18 11:26AM EDT50.002.902.753.10-1.20-29.27%11,32350.00%
ALK220520P000525002022-05-18 11:21AM EDT52.505.305.205.50+1.00+23.26%714961.72%
ALK220520P000550002022-05-17 11:37AM EDT55.007.707.808.100.00-2238108.98%
ALK220520P000575002022-05-16 3:21PM EDT57.5011.7010.1010.600.00-123103.13%
ALK220520P000600002022-05-17 1:53PM EDT60.0012.2512.8013.200.00-303,462164.84%
ALK220520P000625002022-04-22 11:53AM EDT62.506.2015.2016.000.00-1216203.91%
ALK220520P000650002022-04-26 11:51AM EDT65.0011.3017.7018.100.00-11178.52%
ALK220520P000700002022-04-14 2:03PM EDT70.0012.7023.4024.200.00-70355.47%
ALK220520P000750002022-03-25 9:58AM EDT75.0017.5918.0018.900.00-100.00%