Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK260116C00020000 | 2024-10-01 9:31AM EDT | 20.00 | 26.50 | 24.20 | 24.90 | 0.00 | - | 1 | 122 | 65.14% |
| ALK260116C00025000 | 2024-05-14 11:19AM EDT | 25.00 | 21.70 | 16.10 | 20.00 | 0.00 | - | 1 | 0 | 54.54% |
| ALK260116C00027500 | 2024-10-03 1:16PM EDT | 27.50 | 17.48 | 15.60 | 18.50 | 0.00 | - | 1 | 33 | 56.49% |
| ALK260116C00030000 | 2024-10-04 12:08PM EDT | 30.00 | 15.82 | 15.00 | 16.60 | 0.00 | - | 4 | 124 | 53.86% |
| ALK260116C00032500 | 2024-10-04 11:54AM EDT | 32.50 | 13.68 | 13.60 | 14.70 | 0.00 | - | 1 | 25 | 50.85% |
| ALK260116C00035000 | 2024-09-27 3:03PM EDT | 35.00 | 14.00 | 12.10 | 12.70 | 0.00 | - | 11 | 453 | 46.92% |
| ALK260116C00037500 | 2024-09-18 10:43AM EDT | 37.50 | 8.58 | 9.20 | 11.20 | 0.00 | - | 1 | 17 | 45.78% |
| ALK260116C00040000 | 2024-10-04 12:34PM EDT | 40.00 | 8.40 | 9.00 | 9.70 | 0.00 | - | 1 | 98 | 44.06% |
| ALK260116C00042500 | 2024-10-10 9:50AM EDT | 42.50 | 7.72 | 7.60 | 8.20 | -0.18 | -2.28% | 2 | 93 | 41.83% |
| ALK260116C00045000 | 2024-10-09 11:43AM EDT | 45.00 | 6.90 | 6.50 | 7.20 | 0.00 | - | 2 | 151 | 41.72% |
| ALK260116C00047500 | 2024-10-09 9:30AM EDT | 47.50 | 6.49 | 5.40 | 6.10 | 0.00 | - | 8 | 76 | 40.53% |
| ALK260116C00050000 | 2024-10-07 10:37AM EDT | 50.00 | 4.50 | 4.50 | 5.30 | 0.00 | - | 201 | 235 | 40.36% |
| ALK260116C00052500 | 2024-10-08 10:03AM EDT | 52.50 | 4.26 | 3.60 | 4.50 | 0.00 | - | 1 | 8 | 39.69% |
| ALK260116C00055000 | 2024-10-08 1:38PM EDT | 55.00 | 3.48 | 3.00 | 3.70 | 0.00 | - | 1 | 87 | 38.53% |
| ALK260116C00060000 | 2024-10-10 10:10AM EDT | 60.00 | 2.35 | 2.10 | 2.40 | -0.13 | -5.24% | 3 | 100 | 36.32% |
| ALK260116C00065000 | 2024-10-08 1:39PM EDT | 65.00 | 1.85 | 1.30 | 1.85 | 0.00 | - | 2 | 55 | 37.09% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK260116P00017500 | 2024-10-10 12:02PM EDT | 17.50 | 0.25 | 0.05 | 0.30 | -0.05 | -16.67% | 40 | 314 | 48.29% |
| ALK260116P00020000 | 2024-10-07 3:38PM EDT | 20.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 34 | 749 | 45.75% |
| ALK260116P00022500 | 2024-08-07 1:13PM EDT | 22.50 | 1.25 | 0.80 | 1.10 | 0.00 | - | 10 | 21 | 50.49% |
| ALK260116P00025000 | 2024-09-26 11:59AM EDT | 25.00 | 0.71 | 0.65 | 1.10 | 0.00 | - | 3 | 426 | 43.85% |
| ALK260116P00027500 | 2024-09-05 10:41AM EDT | 27.50 | 1.81 | 1.00 | 1.50 | 0.00 | - | 8 | 23 | 42.14% |
| ALK260116P00030000 | 2024-10-03 11:22AM EDT | 30.00 | 1.43 | 1.35 | 1.85 | 0.00 | - | 1 | 56 | 39.31% |
| ALK260116P00032500 | 2024-09-11 11:46AM EDT | 32.50 | 2.60 | 1.60 | 2.10 | 0.00 | - | 2 | 166 | 35.33% |
| ALK260116P00035000 | 2024-10-09 9:30AM EDT | 35.00 | 4.03 | 2.30 | 2.75 | 0.00 | - | 8 | 135 | 33.96% |
| ALK260116P00037500 | 2024-09-24 9:33AM EDT | 37.50 | 3.50 | 2.90 | 3.50 | 0.00 | - | 1 | 201 | 32.45% |
| ALK260116P00040000 | 2024-09-30 9:30AM EDT | 40.00 | 4.10 | 3.90 | 4.50 | 0.00 | - | 2 | 145 | 31.60% |
| ALK260116P00042500 | 2024-10-09 9:30AM EDT | 42.50 | 7.31 | 5.10 | 5.60 | 0.00 | - | 8 | 27 | 30.48% |
| ALK260116P00045000 | 2024-08-23 11:15AM EDT | 45.00 | 10.33 | 7.10 | 8.70 | 0.00 | - | 2 | 8 | 38.94% |
| ALK260116P00047500 | 2024-07-18 9:59AM EDT | 47.50 | 11.00 | 10.70 | 15.30 | 0.00 | - | 25 | 78 | 52.81% |
| ALK260116P00050000 | 2024-09-30 12:21PM EDT | 50.00 | 8.60 | 8.10 | 9.90 | 0.00 | - | 33 | 135 | 27.46% |
| ALK260116P00052500 | 2024-09-16 12:13PM EDT | 52.50 | 12.20 | 10.60 | 11.70 | 0.00 | - | 20 | 70 | 26.80% |
| ALK260116P00055000 | 2024-01-04 10:38AM EDT | 55.00 | 18.35 | 17.00 | 21.40 | 0.00 | - | - | 0 | 56.87% |
© 2024 Yahoo. All rights reserved.