Australia markets close in 2 hours 29 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.73+0.80 (+2.11%)
At close: 04:00PM EDT
38.50 -0.23 (-0.59%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240816C000300002024-07-18 9:58AM EDT30.008.308.0010.300.00-23082.13%
ALK240816C000325002024-07-19 3:01PM EDT32.505.445.007.900.00-2051.66%
ALK240816C000350002024-07-22 3:59PM EDT35.004.152.656.20+1.06+34.30%2049153.08%
ALK240816C000375002024-07-22 3:30PM EDT37.502.292.152.30+0.44+23.78%501,27540.48%
ALK240816C000400002024-07-22 3:55PM EDT40.000.900.850.95+0.15+20.00%364036.52%
ALK240816C000425002024-07-22 3:29PM EDT42.500.310.250.35+0.05+19.23%477036.87%
ALK240816C000450002024-07-22 2:55PM EDT45.000.100.100.150.00-2339940.04%
ALK240816C000475002024-07-22 3:42PM EDT47.500.070.000.10-0.03-30.00%177946.48%
ALK240816C000500002024-07-16 3:50PM EDT50.000.200.000.15+0.05+33.33%2052.54%
ALK240816C000550002024-07-17 2:36PM EDT55.000.050.000.050.00-59859957.81%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240816P000225002024-07-18 2:13PM EDT22.500.030.000.050.00-5589.84%
ALK240816P000275002024-07-18 1:25PM EDT27.500.100.000.100.00-53066.02%
ALK240816P000300002024-07-19 11:00AM EDT30.000.090.000.500.00-9723471.39%
ALK240816P000325002024-07-22 11:26AM EDT32.500.150.100.15-0.05-25.00%5046.88%
ALK240816P000350002024-07-22 3:52PM EDT35.000.260.250.35-0.17-39.53%3831,23240.33%
ALK240816P000375002024-07-22 3:43PM EDT37.500.760.700.85-0.39-33.91%22098134.67%
ALK240816P000400002024-07-22 9:54AM EDT40.001.951.902.05-0.70-26.42%2032.13%
ALK240816P000425002024-07-16 3:32PM EDT42.502.803.805.800.00-204558.40%
ALK240816P000450002024-07-19 11:58AM EDT45.007.796.108.300.00-2871.39%
ALK240816P000475002024-06-26 10:15AM EDT47.507.138.1010.600.00--072.36%
ALK240816P000500002024-07-16 11:14AM EDT50.0010.5411.0011.600.00-1071.78%