Australia markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.32+0.27 (+0.53%)
At close: 04:00PM EST
50.66 -0.66 (-1.29%)
Pre-market: 08:21AM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230421C000200002022-11-28 3:15PM EST20.0026.2021.2021.800.00-20240.00%
ALK230421C000225002023-01-04 2:21PM EST22.5022.250.000.000.00-120.00%
ALK230421C000250002023-01-17 10:19AM EST25.0025.400.000.000.00--200.00%
ALK230421C000275002022-09-23 2:29PM EST27.5014.7014.5015.400.00-390.00%
ALK230421C000300002023-01-18 1:08PM EST30.0020.000.000.000.00-120.00%
ALK230421C000325002023-01-04 2:21PM EST32.5012.800.000.000.00-130.00%
ALK230421C000350002023-01-19 11:54AM EST35.0013.950.000.000.00-4220.00%
ALK230421C000375002023-01-03 10:59AM EST37.507.100.000.000.00-130.00%
ALK230421C000400002023-01-17 11:14AM EST40.0011.220.000.000.00-10780.00%
ALK230421C000425002023-01-25 10:27AM EST42.508.730.000.000.00-11990.00%
ALK230421C000450002023-01-23 11:09AM EST45.006.720.000.000.00-32270.00%
ALK230421C000475002023-01-25 1:54PM EST47.505.400.000.000.00-142450.00%
ALK230421C000500002023-01-26 12:36PM EST50.003.900.000.000.00-24600.00%
ALK230421C000525002023-01-26 11:31AM EST52.502.550.000.000.00-21651.56%
ALK230421C000550002023-01-26 3:15PM EST55.001.600.000.000.00-123643.13%
ALK230421C000575002023-01-25 3:29PM EST57.500.950.000.000.00-31126.25%
ALK230421C000600002023-01-26 3:41PM EST60.000.500.000.000.00-4646226.25%
ALK230421C000650002023-01-25 3:49PM EST65.000.150.000.000.00-17212.50%
ALK230421C000700002022-12-12 9:44AM EST70.000.090.000.000.00-3512.50%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230421P000225002022-09-26 10:08AM EST22.500.470.050.650.00--2104.00%
ALK230421P000250002022-10-20 11:59AM EST25.000.600.100.350.00--184.57%
ALK230421P000275002023-01-09 11:21AM EST27.500.150.000.000.00-12325.00%
ALK230421P000300002023-01-25 3:21PM EST30.000.110.000.000.00-25225.00%
ALK230421P000325002023-01-25 9:30AM EST32.500.140.000.000.00-11125.00%
ALK230421P000350002023-01-20 2:15PM EST35.000.200.000.000.00-51,13512.50%
ALK230421P000375002023-01-24 11:25AM EST37.500.340.000.000.00-28712.50%
ALK230421P000400002023-01-25 3:54PM EST40.000.400.000.000.00-215112.50%
ALK230421P000425002023-01-26 9:49AM EST42.500.700.000.000.00-130812.50%
ALK230421P000450002023-01-24 2:07PM EST45.001.170.000.000.00-72506.25%
ALK230421P000475002023-01-24 2:47PM EST47.501.860.000.000.00-2963.13%
ALK230421P000500002023-01-25 3:21PM EST50.002.510.000.000.00-21291.56%
ALK230421P000525002023-01-26 3:59PM EST52.503.400.000.000.00-162250.00%
ALK230421P000550002023-01-26 3:59PM EST55.004.900.000.000.00-12240.00%
ALK230421P000600002022-12-30 11:49AM EST60.0017.260.000.000.00-1000.00%
ALK230421P000650002022-10-11 9:57AM EST65.0025.0018.1018.600.00--091.06%