Australia markets closed

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.63+0.82 (+2.11%)
As of 09:44AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK221021C000200002022-07-15 10:32AM EDT20.0021.6026.9027.900.00--15571.78%
ALK221021C000250002022-05-12 11:02AM EDT25.0021.2318.7020.200.00-42328.42%
ALK221021C000300002022-08-12 10:55AM EDT30.0016.9016.5017.300.00-36326.56%
ALK221021C000325002022-07-21 9:30AM EDT32.5012.0012.8013.800.00-58252.39%
ALK221021C000350002022-09-26 3:31PM EDT35.004.900.000.000.00-1001020.00%
ALK221021C000375002022-09-23 1:59PM EDT37.504.020.000.000.00-1032120.00%
ALK221021C000400002022-09-26 3:29PM EDT40.001.770.000.000.00-371341.56%
ALK221021C000425002022-09-26 3:59PM EDT42.500.800.000.000.00-1221306.25%
ALK221021C000450002022-09-26 3:33PM EDT45.000.410.000.000.00-1091,01612.50%
ALK221021C000475002022-09-26 2:24PM EDT47.500.210.000.000.00-5888712.50%
ALK221021C000500002022-09-26 3:50PM EDT50.000.080.000.000.00-51,03525.00%
ALK221021C000525002022-09-26 1:27PM EDT52.500.100.000.000.00-1068125.00%
ALK221021C000550002022-09-26 1:12PM EDT55.000.030.000.000.00-267525.00%
ALK221021C000575002022-09-20 9:37AM EDT57.500.020.000.000.00-136825.00%
ALK221021C000600002022-09-23 11:22AM EDT60.000.050.000.000.00-149725.00%
ALK221021C000625002022-09-23 1:46PM EDT62.500.050.000.000.00-216450.00%
ALK221021C000650002022-09-12 2:03PM EDT65.000.060.000.000.00-18450.00%
ALK221021C000675002022-08-23 3:12PM EDT67.500.050.000.100.00-45689.84%
ALK221021C000700002022-08-11 10:56AM EDT70.000.100.000.150.00-2106100.39%
ALK221021C000750002022-09-26 9:46AM EDT75.000.050.000.000.00-43350.00%
ALK221021C000800002022-07-01 12:54PM EDT80.000.100.000.100.00-210113.28%
ALK221021C000850002022-05-12 1:56PM EDT85.000.100.000.200.00-220133.20%
ALK221021C000900002022-08-04 10:07AM EDT90.000.050.000.150.00-5036135.94%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK221021P000200002022-07-25 9:30AM EDT20.000.100.000.000.00--150.00%
ALK221021P000225002022-08-29 12:24PM EDT22.500.050.000.000.00-1050.00%
ALK221021P000250002022-07-15 9:58AM EDT25.000.230.000.400.00-13108.98%
ALK221021P000275002022-09-15 3:23PM EDT27.500.110.000.000.00-62525.00%
ALK221021P000300002022-09-21 9:58AM EDT30.000.080.000.000.00-54025.00%
ALK221021P000325002022-09-26 12:31PM EDT32.500.300.000.000.00-23925.00%
ALK221021P000350002022-09-26 3:54PM EDT35.000.600.000.000.00-32,14812.50%
ALK221021P000375002022-09-26 1:23PM EDT37.501.350.000.000.00-124546.25%
ALK221021P000400002022-09-26 3:38PM EDT40.002.550.000.000.00-94020.00%
ALK221021P000425002022-09-26 11:59AM EDT42.503.600.000.000.00-14630.00%
ALK221021P000450002022-09-26 1:31PM EDT45.006.200.000.000.00-76740.00%
ALK221021P000475002022-09-26 12:21PM EDT47.507.750.000.000.00-3580.00%
ALK221021P000500002022-09-22 10:05AM EDT50.008.030.000.000.00-21280.00%
ALK221021P000525002022-09-23 10:18AM EDT52.5011.850.000.000.00-6810.00%
ALK221021P000550002022-09-22 9:30AM EDT55.0011.300.000.000.00-1350.00%
ALK221021P000575002022-07-28 2:33PM EDT57.5014.2511.9013.000.00-40380.00%
ALK221021P000600002022-08-05 3:30PM EDT60.0013.7016.3016.600.00-11050.00%
ALK221021P000625002022-06-16 9:46AM EDT62.5023.3020.9021.500.00-651000.00%
ALK221021P000650002022-09-20 12:32PM EDT65.0019.500.000.000.00-1200.00%
ALK221021P000675002022-05-23 12:37PM EDT67.5021.1526.4027.800.00--00.00%
ALK221021P000700002022-05-03 9:48AM EDT70.0018.1022.5024.000.00-140.00%