Australia markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.73+1.92 (+5.08%)
At close: 04:00PM EST
39.16 -0.57 (-1.43%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK231215C000200002023-12-01 3:46PM EST20.0019.8119.0020.60+3.37+20.50%216171.09%
ALK231215C000225002023-11-16 3:26PM EST22.5013.8016.2018.500.00--41158.20%
ALK231215C000250002023-11-16 3:41PM EST25.0011.2014.1015.800.00-4541149.22%
ALK231215C000275002023-12-01 12:01PM EST27.5012.4011.4013.10+3.50+39.33%404682.03%
ALK231215C000300002023-11-28 12:19PM EST30.006.679.0010.500.00-211864.06%
ALK231215C000325002023-12-01 1:18PM EST32.507.356.908.10+2.15+41.35%1589480.27%
ALK231215C000350002023-12-01 12:18PM EST35.004.904.605.60+1.80+58.06%1061763.38%
ALK231215C000375002023-12-01 2:51PM EST37.502.572.452.70+1.32+105.60%6141,67542.77%
ALK231215C000400002023-12-01 3:57PM EST40.000.980.901.00+0.68+226.67%10697936.28%
ALK231215C000425002023-12-01 3:28PM EST42.500.190.150.25+0.14+280.00%301035.35%
ALK231215C000450002023-11-20 12:26PM EST45.000.050.000.050.00-11136.52%
ALK231215C000500002023-11-29 3:33PM EST50.000.030.000.050.00-126253.91%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK231215P000200002023-10-24 9:56AM EST20.000.060.000.050.00--2148.44%
ALK231215P000225002023-11-02 2:54PM EST22.500.050.000.050.00--2125.00%
ALK231215P000250002023-11-24 10:36AM EST25.000.030.000.050.00-126103.91%
ALK231215P000275002023-11-24 10:36AM EST27.500.060.000.050.00-112484.38%
ALK231215P000300002023-11-30 10:46AM EST30.000.050.000.050.00-303,84366.41%
ALK231215P000325002023-11-29 10:16AM EST32.500.050.000.100.00-165655.47%
ALK231215P000350002023-12-01 1:42PM EST35.000.100.050.10-0.12-54.55%6454543.95%
ALK231215P000375002023-12-01 3:28PM EST37.500.260.250.30-0.54-67.50%19226235.25%
ALK231215P000400002023-12-01 12:49PM EST40.001.051.051.15-1.25-54.35%52632.42%
ALK231215P000425002023-11-16 3:27PM EST42.506.302.753.000.00-22034.38%
ALK231215P000450002023-11-16 1:59PM EST45.008.804.206.200.00--085.25%
ALK231215P000475002023-11-16 1:59PM EST47.5011.306.708.700.00--0104.30%
ALK231215P000500002023-11-03 8:33AM EST50.0017.099.3011.200.00-10121.19%