Australia markets closed

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.93+0.68 (+1.83%)
At close: 04:00PM EDT
38.00 +0.07 (+0.18%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240816C000300002024-07-18 9:58AM EDT30.008.306.108.300.00-233070.61%
ALK240816C000325002024-07-19 3:01PM EDT32.505.444.107.90-2.16-28.42%2460.64%
ALK240816C000350002024-07-19 2:09PM EDT35.003.093.405.60+0.09+3.00%848869.48%
ALK240816C000375002024-07-19 3:58PM EDT37.501.851.701.85+0.55+42.31%6591,17739.01%
ALK240816C000400002024-07-19 3:54PM EDT40.000.750.650.80+0.20+36.36%36183437.89%
ALK240816C000425002024-07-19 3:39PM EDT42.500.260.250.35+0.06+30.00%1833039.94%
ALK240816C000450002024-07-19 3:30PM EDT45.000.100.100.200.00-3142744.92%
ALK240816C000475002024-07-19 3:05PM EDT47.500.100.050.10+0.05+100.00%27747.46%
ALK240816C000500002024-07-16 3:50PM EDT50.000.150.000.500.00-45767.48%
ALK240816C000550002024-07-17 2:36PM EDT55.000.050.000.750.00-59859992.19%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240816P000225002024-07-18 2:13PM EDT22.500.030.000.050.00-5582.03%
ALK240816P000275002024-07-18 1:25PM EDT27.500.100.000.100.00-53059.38%
ALK240816P000300002024-07-19 11:00AM EDT30.000.090.000.100.00-9723351.37%
ALK240816P000325002024-07-19 3:51PM EDT32.500.200.150.200.00-351943.56%
ALK240816P000350002024-07-19 3:47PM EDT35.000.430.400.45-0.22-33.85%51896436.62%
ALK240816P000375002024-07-19 3:56PM EDT37.501.151.051.25-0.38-24.84%47966434.91%
ALK240816P000400002024-07-19 3:33PM EDT40.002.652.552.70-0.62-18.96%1016933.30%
ALK240816P000425002024-07-16 3:32PM EDT42.502.804.604.800.00-204534.96%
ALK240816P000450002024-07-19 11:58AM EDT45.007.796.907.30+0.68+9.56%2746.58%
ALK240816P000475002024-06-26 10:15AM EDT47.507.138.9010.500.00--050.20%
ALK240816P000500002024-07-16 11:14AM EDT50.0010.5411.7013.100.00-1272.17%