Australia markets open in 12 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.87-1.05 (-2.50%)
At close: 04:00PM EDT
41.00 +0.13 (+0.32%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230120C000200002022-06-01 2:42PM EDT20.0027.5021.0022.000.00-11870.85%
ALK230120C000225002021-11-10 7:51AM EDT22.5047.0029.1031.700.00-11245.39%
ALK230120C000250002022-05-26 9:50AM EDT25.0022.5017.7018.500.00-23280.37%
ALK230120C000275002022-05-09 1:30PM EDT27.5022.1019.8023.900.00-119146.61%
ALK230120C000300002022-06-24 11:53AM EDT30.0013.4012.8013.400.00-14959.13%
ALK230120C000325002022-03-14 9:46AM EDT32.5019.4024.0025.900.00-1017205.05%
ALK230120C000350002022-06-27 3:05PM EDT35.009.409.209.60-0.10-1.05%15453.10%
ALK230120C000375002022-06-27 10:47AM EDT37.508.207.608.00+0.60+7.89%19850.88%
ALK230120C000400002022-06-27 10:21AM EDT40.006.906.206.60+1.10+18.97%227750.85%
ALK230120C000425002022-06-27 9:57AM EDT42.505.675.005.40-0.02-0.35%25349.51%
ALK230120C000450002022-06-27 3:52PM EDT45.004.103.904.30-0.61-12.95%662647.82%
ALK230120C000475002022-06-24 9:44AM EDT47.503.503.103.50+0.30+9.37%28947.41%
ALK230120C000500002022-06-27 3:40PM EDT50.002.502.402.75-0.03-1.19%421,28346.34%
ALK230120C000525002022-06-24 11:49AM EDT52.502.181.852.150.00-872545.53%
ALK230120C000550002022-06-27 11:52AM EDT55.001.701.351.70-0.10-5.56%51,32245.19%
ALK230120C000575002022-06-23 2:59PM EDT57.501.101.051.350.00-376845.04%
ALK230120C000600002022-06-27 12:17PM EDT60.001.000.751.00-0.05-4.76%22,13343.99%
ALK230120C000625002022-06-14 10:29AM EDT62.501.000.600.850.00-11,07544.87%
ALK230120C000650002022-06-24 12:28PM EDT65.000.650.350.700.00-201,36745.24%
ALK230120C000675002022-06-13 10:44AM EDT67.500.690.300.600.00-124446.02%
ALK230120C000700002022-06-23 11:30AM EDT70.000.290.200.500.00-351,40046.39%
ALK230120C000725002022-06-13 12:08PM EDT72.500.450.100.450.00-1022347.51%
ALK230120C000750002022-06-23 11:11AM EDT75.000.170.050.500.00-12,67250.64%
ALK230120C000775002022-04-21 9:58AM EDT77.502.950.450.900.00-21056.20%
ALK230120C000800002022-06-10 11:08AM EDT80.000.250.001.100.00-2023255.62%
ALK230120C000825002022-05-25 3:12PM EDT82.500.400.000.250.00-15649.51%
ALK230120C000850002022-05-06 3:35PM EDT85.000.550.250.600.00-14356.30%
ALK230120C000900002022-06-23 11:11AM EDT90.000.120.050.250.00-110950.00%
ALK230120C000950002022-04-12 3:58PM EDT95.000.300.000.450.00-521856.06%
ALK230120C001000002022-05-12 3:22PM EDT100.000.150.000.250.00-3514053.91%
ALK230120C001050002022-04-21 3:43PM EDT105.000.360.000.300.00-24457.62%
ALK230120C001100002022-05-18 1:53PM EDT110.000.100.004.800.00-547103.17%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230120P000200002022-05-24 12:29PM EDT20.000.400.300.600.00-111065.23%
ALK230120P000225002022-06-14 12:55PM EDT22.500.700.400.700.00--558.89%
ALK230120P000250002022-06-16 11:57AM EDT25.001.200.650.950.00-23455.88%
ALK230120P000275002022-06-08 10:39AM EDT27.500.781.001.300.00-7010053.42%
ALK230120P000300002022-06-24 2:41PM EDT30.001.631.451.800.00-820851.42%
ALK230120P000325002022-06-23 1:05PM EDT32.502.702.202.350.00-178550.05%
ALK230120P000350002022-06-27 2:25PM EDT35.002.952.753.10+0.15+5.36%124148.95%
ALK230120P000375002022-06-24 2:41PM EDT37.503.663.604.000.00-421347.07%
ALK230120P000400002022-06-27 2:42PM EDT40.004.904.705.10+0.10+2.08%530345.61%
ALK230120P000425002022-06-24 2:41PM EDT42.506.006.006.40-0.01-0.17%1360644.41%
ALK230120P000450002022-06-23 12:55PM EDT45.008.707.407.800.00-22,34142.69%
ALK230120P000475002022-06-27 3:27PM EDT47.509.009.109.50+0.05+0.56%101,11942.11%
ALK230120P000500002022-06-16 12:32PM EDT50.0013.3010.9011.200.00-156940.23%
ALK230120P000525002022-06-10 12:36PM EDT52.5011.2012.8013.200.00-552539.87%
ALK230120P000550002022-06-27 3:11PM EDT55.0014.9114.9015.50-0.29-1.91%167141.70%
ALK230120P000575002022-06-14 1:07PM EDT57.5018.0017.1017.700.00-1844541.72%
ALK230120P000600002022-06-14 3:51PM EDT60.0020.0319.3020.000.00-1139942.26%
ALK230120P000625002022-06-06 10:45AM EDT62.5015.4521.4022.400.00-73243.73%
ALK230120P000650002022-06-23 9:39AM EDT65.0025.1723.9024.700.00-610643.07%
ALK230120P000675002022-01-21 11:19AM EDT67.5017.7013.4014.300.00-450.00%
ALK230120P000700002022-04-07 9:30AM EDT70.0017.4020.6021.600.00-2230.00%
ALK230120P000725002022-05-26 10:38AM EDT72.5025.9129.9031.200.00-200.00%
ALK230120P000750002022-06-16 11:04AM EDT75.0036.0033.7034.600.00-3250.10%
ALK230120P000775002022-05-18 1:33PM EDT77.5030.7136.7037.800.00-4055.23%
ALK230120P000800002022-03-14 2:44PM EDT80.0032.200.000.000.00-300.00%
ALK230120P000825002022-06-09 11:48AM EDT82.5035.5041.2042.500.00-3063.67%
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%