Australia markets closed

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.15+0.01 (+0.03%)
At close: 04:00PM EDT
39.20 +0.05 (+0.13%)
After hours: 07:10PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK221021C000200002022-07-15 10:32AM EDT20.0021.6026.9027.900.00--15632.32%
ALK221021C000250002022-05-12 11:02AM EDT25.0021.2318.7020.200.00-42366.41%
ALK221021C000300002022-09-27 1:04PM EDT30.008.859.209.800.00-3685.55%
ALK221021C000325002022-07-21 9:30AM EDT32.5012.0012.8013.800.00-58280.13%
ALK221021C000350002022-09-28 12:35PM EDT35.005.504.705.100.00-24361.82%
ALK221021C000375002022-09-30 10:38AM EDT37.503.312.953.10+0.48+16.96%5026255.91%
ALK221021C000400002022-09-30 3:37PM EDT40.001.721.501.80+0.10+6.17%1918352.83%
ALK221021C000425002022-09-30 1:56PM EDT42.500.810.700.85+0.11+15.71%545650.68%
ALK221021C000450002022-09-30 2:46PM EDT45.000.330.250.35+0.03+10.00%731,01450.93%
ALK221021C000475002022-09-30 1:51PM EDT47.500.110.100.20-0.04-26.67%188951.56%
ALK221021C000500002022-09-30 2:46PM EDT50.000.070.050.10-0.03-30.00%441,03154.10%
ALK221021C000525002022-09-30 2:42PM EDT52.500.050.050.100.00-1167762.50%
ALK221021C000550002022-09-30 3:23PM EDT55.000.040.000.05-0.02-33.33%1967560.16%
ALK221021C000575002022-09-27 3:54PM EDT57.500.050.000.050.00-136766.80%
ALK221021C000600002022-09-28 11:19AM EDT60.000.150.000.100.00-149080.08%
ALK221021C000625002022-09-23 1:46PM EDT62.500.050.000.100.00-216486.33%
ALK221021C000650002022-09-12 2:03PM EDT65.000.060.000.100.00-18492.19%
ALK221021C000675002022-08-23 3:12PM EDT67.500.050.000.100.00-45698.05%
ALK221021C000700002022-08-11 10:56AM EDT70.000.100.000.150.00-2106109.38%
ALK221021C000750002022-09-26 9:46AM EDT75.000.050.000.100.00-433113.28%
ALK221021C000800002022-07-01 12:54PM EDT80.000.100.000.100.00-210122.66%
ALK221021C000850002022-05-12 1:56PM EDT85.000.100.000.200.00-220143.75%
ALK221021C000900002022-08-04 10:07AM EDT90.000.050.000.150.00-5036146.88%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK221021P000200002022-07-25 9:30AM EDT20.000.100.000.000.00--150.00%
ALK221021P000225002022-08-29 12:24PM EDT22.500.050.000.150.00-10114.06%
ALK221021P000250002022-07-15 9:58AM EDT25.000.230.000.400.00-13113.87%
ALK221021P000275002022-09-15 3:23PM EDT27.500.110.000.150.00-62577.15%
ALK221021P000300002022-09-29 2:24PM EDT30.000.150.050.300.00-33972.07%
ALK221021P000325002022-09-29 10:51AM EDT32.500.350.150.400.00-14261.13%
ALK221021P000350002022-09-30 3:35PM EDT35.000.500.450.70-0.11-18.03%12,16755.23%
ALK221021P000375002022-09-30 2:50PM EDT37.501.101.101.35-0.22-16.67%847251.71%
ALK221021P000400002022-09-30 12:42PM EDT40.002.282.252.45-0.32-12.31%840851.56%
ALK221021P000425002022-09-30 3:15PM EDT42.503.803.804.10-0.40-9.52%546649.90%
ALK221021P000450002022-09-30 12:16PM EDT45.005.855.806.20-0.48-7.58%159550.98%
ALK221021P000475002022-09-29 10:44AM EDT47.508.357.708.600.00-15858.20%
ALK221021P000500002022-09-29 1:11PM EDT50.0011.0710.6011.000.00-111461.72%
ALK221021P000525002022-09-23 10:18AM EDT52.5011.8513.0013.700.00-6085.55%
ALK221021P000550002022-09-22 9:30AM EDT55.0011.3015.5016.100.00-1088.28%
ALK221021P000575002022-07-28 2:33PM EDT57.5014.2511.9013.000.00-40380.00%
ALK221021P000600002022-08-05 3:30PM EDT60.0013.7016.3016.600.00-11050.00%
ALK221021P000625002022-06-16 9:46AM EDT62.5023.3020.9021.500.00-651000.00%
ALK221021P000650002022-09-20 12:32PM EDT65.0019.5025.2026.100.00-120119.53%
ALK221021P000675002022-05-23 12:37PM EDT67.5021.1526.4027.800.00--00.00%
ALK221021P000700002022-05-03 9:48AM EDT70.0018.1022.5024.000.00-140.00%