ALK - Alaska Air Group, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230616C000250002023-05-01 1:27PM EDT25.0019.1019.8020.300.00-10169.92%
ALK230616C000350002023-05-26 10:03AM EDT35.0010.500.000.000.00-400.00%
ALK230616C000375002023-05-18 10:14AM EDT37.507.970.000.000.00-1200.00%
ALK230616C000400002023-05-30 9:45AM EDT40.005.800.000.000.00-2000.00%
ALK230616C000425002023-06-01 3:33PM EDT42.502.920.000.000.00-800.00%
ALK230616C000450002023-06-01 3:33PM EDT45.001.170.000.000.00-8600.78%
ALK230616C000475002023-06-01 12:58PM EDT47.500.300.000.000.00-2306.25%
ALK230616C000500002023-06-01 2:38PM EDT50.000.080.000.000.00-21012.50%
ALK230616C000525002023-05-11 11:14AM EDT52.500.070.000.000.00-1025.00%
ALK230616C000550002023-05-22 1:38PM EDT55.000.040.000.000.00-3025.00%
ALK230616C000600002023-05-26 11:14AM EDT60.000.010.000.000.00-1025.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230616P000250002023-05-12 10:42AM EDT25.000.050.000.000.00--050.00%
ALK230616P000325002023-05-05 3:25PM EDT32.500.050.000.000.00-1050.00%
ALK230616P000350002023-05-31 9:32AM EDT35.000.050.000.000.00-2025.00%
ALK230616P000375002023-06-01 12:09PM EDT37.500.100.000.000.00-20025.00%
ALK230616P000400002023-06-01 3:03PM EDT40.000.150.000.000.00-12012.50%
ALK230616P000425002023-06-01 2:16PM EDT42.500.400.000.000.00-14206.25%
ALK230616P000450002023-06-01 1:06PM EDT45.001.110.000.000.00-900.00%
ALK230616P000475002023-05-25 9:56AM EDT47.503.150.000.000.00-1000.00%
ALK230616P000500002023-05-18 12:04PM EDT50.005.100.000.000.00-200.00%
ALK230616P000600002023-05-03 1:13PM EDT60.0016.300.000.000.00-300.00%