ALK - Alaska Air Group, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230721C000225002023-03-10 4:40PM EDT22.5023.8019.7020.100.00--40.00%
ALK230721C000250002023-02-10 10:38AM EDT25.0025.3021.2021.900.00--20110.55%
ALK230721C000325002023-03-23 2:55PM EDT32.507.4012.4012.700.00-110.00%
ALK230721C000350002023-04-26 1:52PM EDT35.008.5010.4010.800.00-5340.00%
ALK230721C000375002023-06-02 1:42PM EDT37.509.299.009.300.00-74454.64%
ALK230721C000400002023-06-05 12:23PM EDT40.006.656.707.00+0.17+2.62%1020347.24%
ALK230721C000425002023-06-02 2:58PM EDT42.504.904.504.800.00-2834539.92%
ALK230721C000450002023-06-05 11:39AM EDT45.002.652.752.90-0.47-15.06%946934.47%
ALK230721C000475002023-06-05 2:05PM EDT47.501.451.451.50-0.14-8.81%9445931.10%
ALK230721C000500002023-06-05 12:29PM EDT50.000.600.600.70-0.17-22.08%273930.05%
ALK230721C000525002023-06-02 3:23PM EDT52.500.300.200.350.00-2137731.25%
ALK230721C000550002023-06-05 9:30AM EDT55.000.200.100.25+0.05+33.33%370935.45%
ALK230721C000575002023-05-23 10:25AM EDT57.500.030.000.150.00-14137.40%
ALK230721C000600002023-06-02 1:22PM EDT60.000.030.000.250.00-183447.80%
ALK230721C000650002023-03-21 10:51AM EDT65.000.100.000.250.00-17951.37%
ALK230721C000700002023-05-16 1:42PM EDT70.000.050.000.100.00-130952.34%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230721P000200002023-03-21 11:27AM EDT20.000.180.000.100.00--5104.69%
ALK230721P000225002023-04-17 9:30AM EDT22.500.100.000.000.00-12650.00%
ALK230721P000250002023-06-01 9:35AM EDT25.000.050.000.150.00-1983.59%
ALK230721P000275002023-05-10 2:07PM EDT27.500.150.050.100.00-209671.88%
ALK230721P000300002023-06-02 10:00AM EDT30.000.100.000.200.00-43,03264.06%
ALK230721P000325002023-05-22 11:16AM EDT32.500.150.000.200.00-515653.71%
ALK230721P000350002023-06-02 10:59AM EDT35.000.200.100.250.00-216953.22%
ALK230721P000375002023-06-05 9:52AM EDT37.500.230.200.30-0.01-4.17%11,46344.63%
ALK230721P000400002023-06-05 9:44AM EDT40.000.450.350.45+0.10+28.57%315938.38%
ALK230721P000425002023-06-05 1:59PM EDT42.500.750.700.800.00-11723634.16%
ALK230721P000450002023-06-05 1:05PM EDT45.001.451.351.45-0.22-13.17%51,27930.54%
ALK230721P000475002023-05-26 9:51AM EDT47.503.332.502.600.00-1025628.03%
ALK230721P000500002023-05-31 11:51AM EDT50.005.764.204.400.00-215228.13%
ALK230721P000525002023-05-12 12:41PM EDT52.509.906.306.700.00-1832.62%
ALK230721P000550002023-03-20 1:40PM EDT55.0015.4510.7011.900.00-1081.71%
ALK230721P000575002023-03-17 10:10AM EDT57.5017.5015.4015.800.00-10120.26%
ALK230721P000600002023-02-09 10:42AM EDT60.008.7713.6014.400.00-2659.57%
ALK230721P000700002023-03-23 2:40PM EDT70.0031.7024.9026.000.00--0109.62%