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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK241018C000250002024-05-29 9:30AM EDT25.0018.400.000.000.00-500.00%
ALK241018C000300002024-04-15 2:36PM EDT30.0013.3413.0016.600.00-17108.64%
ALK241018C000350002024-06-14 9:48AM EDT35.006.700.000.000.00-400.00%
ALK241018C000375002024-06-14 10:57AM EDT37.504.700.000.000.00-8500.00%
ALK241018C000400002024-06-13 12:51PM EDT40.004.000.000.000.00-3800.00%
ALK241018C000425002024-06-13 11:58AM EDT42.502.550.000.000.00-203.13%
ALK241018C000450002024-06-14 3:52PM EDT45.001.600.000.000.00-506.25%
ALK241018C000475002024-06-14 3:40PM EDT47.501.090.000.000.00-106.25%
ALK241018C000500002024-06-14 9:50AM EDT50.000.600.000.000.00-106.25%
ALK241018C000525002024-06-14 3:40PM EDT52.500.390.000.000.00-1012.50%
ALK241018C000550002024-06-14 2:47PM EDT55.000.250.000.000.00-8012.50%
ALK241018C000600002024-06-13 9:30AM EDT60.000.300.000.000.00-11012.50%
ALK241018C000650002024-04-25 9:30AM EDT65.000.250.001.000.00--1455.27%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK241018P000200002024-05-21 9:30AM EDT20.000.150.000.000.00--025.00%
ALK241018P000225002024-03-21 3:05PM EDT22.500.250.001.000.00-569973.29%
ALK241018P000250002024-04-30 12:27PM EDT25.000.100.000.500.00-12652.73%
ALK241018P000275002024-05-29 11:57AM EDT27.500.240.000.000.00-20012.50%
ALK241018P000300002024-06-10 3:16PM EDT30.000.420.000.000.00-30012.50%
ALK241018P000325002024-06-07 3:56PM EDT32.500.670.000.000.00-206.25%
ALK241018P000350002024-06-14 3:40PM EDT35.001.070.000.000.00-5606.25%
ALK241018P000375002024-06-14 11:22AM EDT37.501.950.000.000.00-7103.13%
ALK241018P000400002024-06-14 3:45PM EDT40.002.650.000.000.00-1,50000.39%
ALK241018P000425002024-06-11 10:47AM EDT42.503.800.000.000.00-7300.00%
ALK241018P000450002024-05-30 11:53AM EDT45.005.330.000.000.00-100.00%
ALK241018P000475002024-05-03 1:04PM EDT47.505.866.206.800.00-7170.00%
ALK241018P000500002024-04-25 9:30AM EDT50.007.107.708.400.00-580.00%