Australia markets close in 39 minutes

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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240119C000200002022-09-23 10:26AM EDT20.0022.330.000.000.00-500.00%
ALK240119C000225002022-09-28 10:02AM EDT22.5019.700.000.000.00-100.00%
ALK240119C000250002022-07-25 3:19PM EDT25.0020.9022.0023.200.00-310106.62%
ALK240119C000275002022-08-24 3:49PM EDT27.5020.8016.1017.000.00-53065.53%
ALK240119C000300002022-08-30 2:06PM EDT30.0017.4013.0013.800.00-41651.87%
ALK240119C000325002022-09-20 3:46PM EDT32.5017.100.000.000.00-200.00%
ALK240119C000350002022-09-26 3:32PM EDT35.0010.800.000.000.00-100.00%
ALK240119C000375002022-09-23 12:52PM EDT37.5010.100.000.000.00-200.00%
ALK240119C000400002022-09-23 9:52AM EDT40.009.000.000.000.00-200.78%
ALK240119C000425002022-09-23 9:58AM EDT42.507.770.000.000.00-501.56%
ALK240119C000450002022-09-27 12:01PM EDT45.006.000.000.000.00-403.13%
ALK240119C000475002022-08-24 11:30AM EDT47.508.495.305.900.00-73748.85%
ALK240119C000500002022-09-27 3:29PM EDT50.004.600.000.000.00-106.25%
ALK240119C000525002022-09-16 10:29AM EDT52.506.070.000.000.00-1806.25%
ALK240119C000550002022-09-13 3:56PM EDT55.005.450.000.000.00-406.25%
ALK240119C000575002022-09-23 3:16PM EDT57.503.200.000.000.00-306.25%
ALK240119C000600002022-09-28 12:52PM EDT60.002.600.000.000.00-1506.25%
ALK240119C000625002022-09-29 3:38PM EDT62.502.000.000.000.00-25012.50%
ALK240119C000650002022-09-16 3:14PM EDT65.002.850.000.000.00-1012.50%
ALK240119C000675002022-05-31 12:11PM EDT67.504.952.353.100.00-3350.83%
ALK240119C000700002022-09-26 1:26PM EDT70.001.500.000.000.00-100012.50%
ALK240119C000750002022-09-22 1:47PM EDT75.001.170.000.000.00-2012.50%
ALK240119C000800002022-09-12 11:13AM EDT80.001.540.000.000.00-3012.50%
ALK240119C000850002022-09-19 3:20PM EDT85.001.100.000.000.00-1012.50%
ALK240119C000900002022-09-12 11:51AM EDT90.000.850.000.000.00-5012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240119P000200002022-06-27 12:46PM EDT20.001.150.501.000.00--251.29%
ALK240119P000225002022-09-23 3:44PM EDT22.501.220.000.000.00-5012.50%
ALK240119P000250002022-09-23 3:44PM EDT25.001.620.000.000.00-506.25%
ALK240119P000275002022-08-17 3:48PM EDT27.501.551.351.950.00-35440.78%
ALK240119P000300002022-09-12 11:04AM EDT30.001.930.000.000.00-206.25%
ALK240119P000325002022-07-06 2:05PM EDT32.504.382.402.900.00-102434.64%
ALK240119P000350002022-09-27 11:46AM EDT35.004.900.000.000.00-703.13%
ALK240119P000375002022-09-26 3:30PM EDT37.506.000.000.000.00-100.78%
ALK240119P000400002022-09-28 1:32PM EDT40.006.900.000.000.00-600.00%
ALK240119P000425002022-09-27 12:10PM EDT42.508.700.000.000.00-200.00%
ALK240119P000450002022-09-27 10:43AM EDT45.009.400.000.000.00-7500.00%
ALK240119P000475002022-09-28 11:36AM EDT47.5011.400.000.000.00-2800.00%
ALK240119P000500002022-09-07 11:17AM EDT50.0010.260.000.000.00-100.00%
ALK240119P000525002022-09-23 11:52AM EDT52.5014.170.000.000.00-100.00%
ALK240119P000550002022-09-13 2:37PM EDT55.0013.100.000.000.00-200.00%
ALK240119P000575002022-08-15 11:56AM EDT57.5013.4514.0015.200.00-8110.00%
ALK240119P000600002022-09-26 1:08PM EDT60.0020.800.000.000.00-400.00%
ALK240119P000625002022-08-01 2:48PM EDT62.5019.0019.4020.300.00-8160.00%
ALK240119P000650002022-09-27 3:50PM EDT65.0026.230.000.000.00-1400.00%
ALK240119P000675002022-08-11 1:58PM EDT67.5021.9021.7022.700.00-20210.00%
ALK240119P000700002022-09-29 11:19AM EDT70.0030.480.000.000.00-400.00%
ALK240119P000750002022-07-05 3:49PM EDT75.0033.7327.9029.500.00-20200.00%
ALK240119P000800002021-11-03 1:09PM EDT80.0028.2533.1035.500.00-1100.00%
ALK240119P000850002022-06-09 11:48AM EDT85.0038.0042.3045.800.00--30.00%
ALK240119P000900002021-11-30 12:38PM EDT90.0043.2037.0041.500.00-360.00%