Australia markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.14-1.21 (-3.00%)
At close: 04:00PM EDT
39.40 +0.26 (+0.66%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230120C000200002022-07-25 10:26AM EDT20.0023.8024.9026.100.00-2034235.03%
ALK230120C000225002021-11-10 7:51AM EDT22.5047.0029.1031.700.00-11372.36%
ALK230120C000250002022-08-15 9:30AM EDT25.0023.0019.7020.700.00-5086175.34%
ALK230120C000275002022-09-28 10:05AM EDT27.5013.230.000.000.00-400.00%
ALK230120C000300002022-09-28 10:05AM EDT30.0011.030.000.000.00-400.00%
ALK230120C000325002022-07-28 3:52PM EDT32.5013.1013.4013.800.00-117127.88%
ALK230120C000350002022-09-28 3:43PM EDT35.007.800.000.000.00-100.00%
ALK230120C000375002022-09-29 3:39PM EDT37.505.200.000.000.00-100.00%
ALK230120C000400002022-09-29 10:31AM EDT40.003.800.000.000.00-901.56%
ALK230120C000425002022-09-28 2:04PM EDT42.503.270.000.000.00-403.13%
ALK230120C000450002022-09-29 12:23PM EDT45.001.950.000.000.00-1006.25%
ALK230120C000475002022-09-29 10:25AM EDT47.501.370.000.000.00-206.25%
ALK230120C000500002022-09-29 2:14PM EDT50.000.900.000.000.00-32012.50%
ALK230120C000525002022-09-29 9:44AM EDT52.500.600.000.000.00-2012.50%
ALK230120C000550002022-09-29 12:16PM EDT55.000.480.000.000.00-3012.50%
ALK230120C000575002022-09-28 2:19PM EDT57.500.350.000.000.00-1012.50%
ALK230120C000600002022-09-28 10:03AM EDT60.000.330.000.000.00-2012.50%
ALK230120C000625002022-09-19 10:15AM EDT62.500.400.000.000.00-1025.00%
ALK230120C000650002022-09-19 1:42PM EDT65.000.250.000.000.00-2025.00%
ALK230120C000675002022-09-26 1:43PM EDT67.500.130.000.000.00-3025.00%
ALK230120C000700002022-09-08 1:53PM EDT70.000.150.000.000.00-2025.00%
ALK230120C000725002022-09-01 3:27PM EDT72.500.200.000.000.00-2025.00%
ALK230120C000750002022-09-29 1:51PM EDT75.000.050.000.000.00-2025.00%
ALK230120C000775002022-04-21 9:58AM EDT77.502.950.450.900.00-21080.62%
ALK230120C000800002022-09-19 9:30AM EDT80.000.050.000.000.00-1025.00%
ALK230120C000825002022-08-24 10:37AM EDT82.500.100.000.750.00-35376.17%
ALK230120C000850002022-05-06 3:35PM EDT85.000.550.250.600.00-14380.37%
ALK230120C000900002022-08-15 10:00AM EDT90.000.100.000.000.00-210325.00%
ALK230120C000950002022-04-12 3:58PM EDT95.000.300.000.450.00-521879.69%
ALK230120C001000002022-05-12 3:22PM EDT100.000.150.000.250.00-3514076.37%
ALK230120C001050002022-04-21 3:43PM EDT105.000.360.000.300.00-24481.64%
ALK230120C001100002022-08-16 2:56PM EDT110.000.100.001.000.00-547102.39%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230120P000200002022-09-01 10:01AM EDT20.000.200.000.000.00-3025.00%
ALK230120P000225002022-07-12 2:58PM EDT22.500.450.000.400.00-111260.16%
ALK230120P000250002022-09-13 9:30AM EDT25.000.230.000.000.00-1025.00%
ALK230120P000275002022-09-22 3:14PM EDT27.500.500.000.000.00-1012.50%
ALK230120P000300002022-09-29 2:14PM EDT30.001.150.000.000.00-12012.50%
ALK230120P000325002022-09-27 10:22AM EDT32.501.500.000.000.00-206.25%
ALK230120P000350002022-09-28 1:32PM EDT35.001.850.000.000.00-106.25%
ALK230120P000375002022-09-27 2:36PM EDT37.503.300.000.000.00-201.56%
ALK230120P000400002022-09-28 10:00AM EDT40.004.100.000.000.00-2100.00%
ALK230120P000425002022-09-29 1:57PM EDT42.506.000.000.000.00-600.00%
ALK230120P000450002022-09-27 1:30PM EDT45.007.900.000.000.00-200.00%
ALK230120P000475002022-09-29 3:37PM EDT47.509.510.000.000.00-200.00%
ALK230120P000500002022-09-28 1:17PM EDT50.0010.490.000.000.00-100.00%
ALK230120P000525002022-09-27 10:43AM EDT52.5013.200.000.000.00-5000.00%
ALK230120P000550002022-09-23 10:14AM EDT55.0014.480.000.000.00-100.00%
ALK230120P000575002022-09-07 11:56AM EDT57.5012.730.000.000.00-100.00%
ALK230120P000600002022-09-22 3:42PM EDT60.0018.100.000.000.00-400.00%
ALK230120P000625002022-07-21 11:54AM EDT62.5019.8016.7017.600.00-1320.00%
ALK230120P000650002022-06-30 1:40PM EDT65.0025.0520.3021.200.00-10960.00%
ALK230120P000675002022-01-21 11:19AM EDT67.5017.7013.4014.300.00-450.00%
ALK230120P000700002022-06-29 1:07PM EDT70.0029.9025.1026.400.00-100.00%
ALK230120P000725002022-05-26 10:38AM EDT72.5025.9129.9031.200.00-200.00%
ALK230120P000750002022-06-16 11:04AM EDT75.0036.0033.2034.100.00-320.00%
ALK230120P000775002022-05-18 1:33PM EDT77.5030.7136.7037.800.00-400.00%
ALK230120P000800002022-03-14 2:44PM EDT80.0032.200.000.000.00-300.00%
ALK230120P000825002022-06-09 11:48AM EDT82.5035.5040.9042.600.00-300.00%
ALK230120P000850002022-03-31 2:53PM EDT85.0027.2230.3031.500.00-4120.00%
ALK230120P000950002022-05-03 12:38PM EDT95.0042.0247.0049.000.00-100.00%
ALK230120P001000002021-11-10 7:51AM EDT100.0036.5947.8049.600.00--10.00%
ALK230120P001050002021-11-10 7:51AM EDT105.0042.0052.7054.100.00-160.00%