Australia markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.92+2.02 (+5.06%)
At close: 04:00PM EDT
41.92 0.00 (0.00%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK221021C000250002022-05-12 11:02AM EDT25.0021.2318.7020.200.00-42115.43%
ALK221021C000300002022-06-24 2:06PM EDT30.0012.8012.8013.30+1.70+15.32%31061.87%
ALK221021C000325002022-06-15 9:57AM EDT32.5011.2510.6011.300.00-5858.06%
ALK221021C000350002022-06-24 10:36AM EDT35.008.508.909.20+1.40+19.72%2755.62%
ALK221021C000375002022-06-23 10:51AM EDT37.505.606.907.400.00-121351.37%
ALK221021C000400002022-06-17 3:32PM EDT40.005.255.605.900.00-203151.07%
ALK221021C000425002022-06-24 3:00PM EDT42.504.314.304.70+1.31+43.67%21150.13%
ALK221021C000450002022-06-23 3:11PM EDT45.002.503.203.400.00-162948.68%
ALK221021C000475002022-06-22 9:30AM EDT47.501.482.302.500.00-15647.34%
ALK221021C000500002022-06-24 12:40PM EDT50.001.551.501.80+0.45+40.91%1025146.24%
ALK221021C000525002022-06-23 3:06PM EDT52.500.901.151.300.00-478445.75%
ALK221021C000550002022-06-24 3:39PM EDT55.000.950.750.95+0.38+66.67%933745.73%
ALK221021C000575002022-06-24 12:58PM EDT57.500.600.500.80+0.20+50.00%79947.75%
ALK221021C000600002022-06-24 2:55PM EDT60.000.450.300.55+0.10+28.57%640946.90%
ALK221021C000625002022-06-23 2:39PM EDT62.500.200.150.400.00-217446.92%
ALK221021C000650002022-06-22 11:18AM EDT65.000.200.100.350.00-19448.83%
ALK221021C000675002022-06-06 11:10AM EDT67.500.640.000.250.00-16048.54%
ALK221021C000700002022-06-23 11:19AM EDT70.000.060.050.250.00-110651.37%
ALK221021C000750002022-05-24 12:47PM EDT75.000.200.000.500.00-14256.59%
ALK221021C000800002022-05-05 11:31AM EDT80.000.450.000.500.00-11061.38%
ALK221021C000850002022-05-12 1:56PM EDT85.000.100.000.200.00-22057.03%
ALK221021C000900002022-06-10 9:53AM EDT90.000.050.000.400.00-76067.38%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK221021P000250002022-06-16 12:20PM EDT25.000.750.200.500.00--261.72%
ALK221021P000275002022-06-23 10:02AM EDT27.500.800.400.700.00-11658.64%
ALK221021P000300002022-06-24 10:06AM EDT30.001.010.701.00-0.12-10.62%22356.10%
ALK221021P000325002022-06-23 11:29AM EDT32.501.791.101.350.00-13752.98%
ALK221021P000350002022-06-24 10:06AM EDT35.002.161.701.90-0.15-6.49%22,11351.05%
ALK221021P000375002022-06-23 2:15PM EDT37.503.552.452.700.00-28751.03%
ALK221021P000400002022-06-17 1:07PM EDT40.004.653.303.600.00-313248.55%
ALK221021P000425002022-06-22 10:00AM EDT42.505.644.404.800.00-13647.19%
ALK221021P000450002022-06-22 12:15PM EDT45.007.015.906.200.00-7518045.73%
ALK221021P000475002022-06-21 12:11PM EDT47.509.007.507.800.00-25244.23%
ALK221021P000500002022-06-24 3:09PM EDT50.009.649.109.60-1.66-14.69%412642.80%
ALK221021P000525002022-06-22 3:24PM EDT52.5012.9111.3011.900.00-39346.05%
ALK221021P000550002022-06-16 12:42PM EDT55.0017.1013.4014.000.00-5012045.26%
ALK221021P000575002022-06-07 2:53PM EDT57.5010.1015.7016.100.00-156742.33%
ALK221021P000600002022-06-16 9:48AM EDT60.0020.6018.0018.800.00-5810650.44%
ALK221021P000625002022-06-16 9:46AM EDT62.5023.3020.3021.000.00-6510047.51%
ALK221021P000650002022-06-13 11:42AM EDT65.0023.4022.8023.500.00-211450.83%
ALK221021P000675002022-05-23 12:37PM EDT67.5021.1526.4027.800.00--075.64%
ALK221021P000700002022-05-03 9:48AM EDT70.0018.1022.5024.000.00-140.00%