Australia markets open in 4 hours 15 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.78+0.60 (+1.46%)
As of 03:44PM EDT. Market open.
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 EDT22.5019.6617.8021.200.00-315138.67%
ALK240719C000250002024-02-20 10:48AM EDT25.0015.0014.6017.200.00-21136.72%
ALK240719C000275002024-06-21 3:57PM EDT27.5014.0314.4014.700.00-117104.10%
ALK240719C000300002024-06-11 1:58PM EDT30.0010.6511.9012.200.00-518486.04%
ALK240719C000325002024-06-24 9:34AM EDT32.509.009.409.70+1.39+18.27%111969.14%
ALK240719C000350002024-06-21 1:55PM EDT35.006.537.007.200.00-527155.47%
ALK240719C000375002024-06-24 3:01PM EDT37.504.814.604.90+0.61+14.52%1236549.90%
ALK240719C000400002024-06-24 1:22PM EDT40.002.352.552.75+0.10+4.44%2679339.40%
ALK240719C000425002024-06-24 3:01PM EDT42.501.151.051.25+0.23+25.00%1181,00635.30%
ALK240719C000450002024-06-24 3:24PM EDT45.000.350.300.40+0.05+16.67%821,30132.23%
ALK240719C000475002024-06-24 2:53PM EDT47.500.120.100.15-0.13-52.00%2137734.38%
ALK240719C000500002024-06-24 12:20PM EDT50.000.060.050.15-0.09-60.00%1559044.14%
ALK240719C000525002024-05-28 3:07PM EDT52.500.050.050.150.00-175253.13%
ALK240719C000550002024-06-21 1:44PM EDT55.000.060.000.100.00-132750.59%
ALK240719C000600002024-05-15 12:17PM EDT60.000.070.000.100.00-59463.67%
ALK240719C000650002024-05-15 2:01PM EDT65.000.040.000.750.00-48106.25%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240719P000175002024-04-16 12:10PM EDT17.500.080.000.750.00--1208.98%
ALK240719P000200002024-06-18 12:05PM EDT20.000.030.000.100.00-5175126.56%
ALK240719P000225002024-06-12 1:12PM EDT22.500.050.000.100.00-20123107.81%
ALK240719P000250002024-06-21 12:11PM EDT25.000.040.000.100.00-1087591.41%
ALK240719P000275002024-06-21 9:37AM EDT27.500.060.000.750.00-1169112.40%
ALK240719P000300002024-06-24 9:30AM EDT30.000.050.000.15-0.02-28.57%121666.41%
ALK240719P000325002024-06-24 2:50PM EDT32.500.070.050.10-0.13-65.00%41,94852.54%
ALK240719P000350002024-06-24 9:37AM EDT35.000.130.050.15-0.09-40.91%151045.51%
ALK240719P000375002024-06-24 2:50PM EDT37.500.250.150.25-0.15-37.50%696236.08%
ALK240719P000400002024-06-24 3:06PM EDT40.000.600.550.65-0.30-33.33%1371,74131.20%
ALK240719P000425002024-06-24 9:40AM EDT42.501.991.551.65-0.08-3.86%149328.03%
ALK240719P000450002024-06-06 3:40PM EDT45.004.333.303.500.00-116328.22%
ALK240719P000475002024-05-30 9:43AM EDT47.506.905.605.800.00-26129.88%
ALK240719P000500002024-05-29 9:32AM EDT50.009.807.908.300.00-2638.87%
ALK240719P000525002024-04-19 11:14AM EDT52.507.409.1010.400.00-110.00%