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
40.00 -0.33 (-0.82%)
Pre-market: 07:10AM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK250620C000300002024-06-14 11:00AM EDT30.0012.140.000.000.00-21100.00%
ALK250620C000350002024-05-09 10:00AM EDT35.0012.109.2010.300.00-11849.07%
ALK250620C000375002024-04-05 9:49AM EDT37.5010.058.9010.400.00-11052.88%
ALK250620C000400002024-05-28 3:33PM EDT40.007.950.000.000.00-12190.00%
ALK250620C000425002024-06-03 9:32AM EDT42.507.250.000.000.00-2171.56%
ALK250620C000450002024-05-31 2:35PM EDT45.005.000.000.000.00-12323.13%
ALK250620C000475002024-06-05 2:46PM EDT47.504.000.000.000.00-75973.13%
ALK250620C000500002024-06-03 10:00AM EDT50.003.750.000.000.00-3256.25%
ALK250620C000525002024-06-05 1:17PM EDT52.502.600.000.000.00--16.25%
ALK250620C000550002024-06-05 1:17PM EDT55.002.100.000.000.00-5276.25%
ALK250620C000600002024-06-05 12:30PM EDT60.001.300.000.000.00-73786.25%
ALK250620C000650002024-06-05 12:20PM EDT65.000.550.000.000.00-314612.50%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK250620P000275002024-06-14 2:16PM EDT27.500.830.000.000.00-104806.25%
ALK250620P000325002024-06-07 2:39PM EDT32.501.750.000.000.00-33456.25%
ALK250620P000350002024-06-11 2:53PM EDT35.002.100.000.000.00-5153.13%
ALK250620P000375002024-06-07 1:43PM EDT37.503.200.000.000.00-45481.56%
ALK250620P000400002024-05-24 10:11AM EDT40.003.700.000.000.00-20720.39%
ALK250620P000425002024-06-14 2:32PM EDT42.505.700.000.000.00-251240.00%
ALK250620P000450002024-05-07 3:20PM EDT45.006.104.607.200.00-5010526.32%