Australia markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.33-0.68 (-1.66%)
At close: 04:00PM EDT
39.57 -0.76 (-1.88%)
Pre-market: 05:56AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240719C000200002023-12-28 2:46PM EDT20.0020.6015.9019.300.00--30.00%
ALK240719C000225002024-06-10 11:35AM EDT22.5019.660.000.000.00-3150.00%
ALK240719C000250002024-02-20 10:48AM EDT25.0015.0014.6017.200.00-21125.00%
ALK240719C000275002024-03-15 10:20AM EDT27.5011.3614.0016.400.00-417175.98%
ALK240719C000300002024-06-11 1:58PM EDT30.0010.650.000.000.00-500.00%
ALK240719C000325002024-06-14 11:36AM EDT32.507.610.000.000.00-2000.00%
ALK240719C000350002024-06-14 11:03AM EDT35.004.900.000.000.00-502770.00%
ALK240719C000375002024-06-14 3:11PM EDT37.503.500.000.000.00-2600.00%
ALK240719C000400002024-06-14 12:55PM EDT40.001.680.000.000.00-1300.00%
ALK240719C000425002024-06-14 1:01PM EDT42.500.700.000.000.00-2406.25%
ALK240719C000450002024-06-14 3:45PM EDT45.000.260.000.000.00-91,26712.50%
ALK240719C000475002024-06-14 3:52PM EDT47.500.200.000.000.00-7012.50%
ALK240719C000500002024-06-14 11:35AM EDT50.000.100.000.000.00-4012.50%
ALK240719C000525002024-05-28 3:07PM EDT52.500.050.000.000.00-1025.00%
ALK240719C000550002024-06-07 3:47PM EDT55.000.100.000.000.00-132725.00%
ALK240719C000600002024-05-15 12:17PM EDT60.000.070.000.100.00-59461.33%
ALK240719C000650002024-05-15 2:01PM EDT65.000.040.000.750.00-48100.59%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240719P000175002024-04-16 12:10PM EDT17.500.080.000.750.00--1180.27%
ALK240719P000200002024-06-12 1:13PM EDT20.000.050.000.000.00-6017550.00%
ALK240719P000225002024-06-12 1:12PM EDT22.500.050.000.000.00-20050.00%
ALK240719P000250002024-06-12 1:11PM EDT25.000.050.000.000.00-1386450.00%
ALK240719P000275002024-06-07 3:49PM EDT27.500.100.000.000.00-1025.00%
ALK240719P000300002024-06-04 1:29PM EDT30.000.150.000.000.00-11025.00%
ALK240719P000325002024-06-13 2:17PM EDT32.500.200.000.000.00-1012.50%
ALK240719P000350002024-06-14 3:39PM EDT35.000.270.000.000.00-3750612.50%
ALK240719P000375002024-06-14 2:38PM EDT37.500.650.000.000.00-3506.25%
ALK240719P000400002024-06-14 3:40PM EDT40.001.470.000.000.00-62000.78%
ALK240719P000425002024-06-11 11:00AM EDT42.502.650.000.000.00-14460.00%
ALK240719P000450002024-06-06 3:40PM EDT45.004.330.000.000.00-100.00%
ALK240719P000475002024-05-30 9:43AM EDT47.506.900.000.000.00-2610.00%
ALK240719P000500002024-05-29 9:32AM EDT50.009.800.000.000.00-260.00%
ALK240719P000525002024-04-19 11:14AM EDT52.507.409.1010.400.00-110.00%