Australia markets close in 6 hours 1 minute

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.49-0.31 (-0.60%)
At close: 04:00PM EST
51.05 -0.44 (-0.85%)
After hours: 05:25PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230217C000300002023-01-31 3:50PM EST30.0021.2021.2021.800.00-14121.88%
ALK230217C000325002023-01-31 3:50PM EST32.5018.7018.3019.600.00-11210.16%
ALK230217C000350002022-12-27 12:14PM EST35.008.6016.2016.800.00-4590.63%
ALK230217C000400002023-02-01 3:07PM EST40.0012.0011.2011.900.00-1114878.91%
ALK230217C000425002023-02-02 2:13PM EST42.5011.278.609.400.00-313896.00%
ALK230217C000450002023-02-07 3:38PM EST45.006.906.206.900.00-172874.32%
ALK230217C000475002023-02-08 1:41PM EST47.504.223.804.40-1.18-21.85%329052.54%
ALK230217C000500002023-02-08 1:05PM EST50.001.941.952.20-0.26-11.82%3341,00739.50%
ALK230217C000525002023-02-08 3:12PM EST52.500.550.500.65-0.20-26.67%221,01231.49%
ALK230217C000550002023-02-08 2:51PM EST55.000.100.050.15-0.06-37.50%637632.42%
ALK230217C000575002023-02-08 11:28AM EST57.500.020.000.05-0.03-60.00%411737.50%
ALK230217C000600002023-02-03 1:02PM EST60.000.030.000.050.00-27248.83%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230217P000300002023-01-31 12:52PM EST30.000.020.000.100.00-414150.00%
ALK230217P000325002023-01-13 12:01PM EST32.500.050.000.150.00-54137.50%
ALK230217P000350002023-01-12 11:39AM EST35.000.050.000.050.00-241100.78%
ALK230217P000375002023-01-30 11:35AM EST37.500.050.000.100.00-212593.36%
ALK230217P000400002023-02-08 11:28AM EST40.000.020.000.05-0.03-60.00%412469.53%
ALK230217P000425002023-02-03 10:35AM EST42.500.050.000.050.00-214154.69%
ALK230217P000450002023-02-08 11:28AM EST45.000.070.000.10+0.02+40.00%429851.56%
ALK230217P000475002023-02-08 11:51AM EST47.500.150.100.15+0.03+25.00%1622638.18%
ALK230217P000500002023-02-08 11:26AM EST50.000.550.400.55+0.10+22.22%31,37234.18%
ALK230217P000525002023-02-08 12:58PM EST52.501.701.451.70+0.45+36.00%19832.72%
ALK230217P000550002023-02-07 2:00PM EST55.004.243.303.800.00-14039.75%
ALK230217P000575002023-02-06 10:14AM EST57.504.885.806.300.00-1256.15%
ALK230217P000600002023-02-01 12:43PM EST60.009.078.208.900.00-2876.66%