Australia markets closed

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.61-0.36 (-1.00%)
At close: 04:00PM EST
35.72 +0.11 (+0.31%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240119C000175002023-12-05 9:45AM EST17.5017.5017.9018.600.00-11116.41%
ALK240119C000200002023-12-05 9:49AM EST20.0015.4015.5016.100.00-239102.93%
ALK240119C000225002023-12-04 11:36AM EST22.5011.6012.9013.600.00-15279.69%
ALK240119C000250002023-12-06 10:31AM EST25.0012.0010.6011.200.00-107775.49%
ALK240119C000275002023-12-08 11:56AM EST27.508.548.208.70-0.84-8.96%28461.62%
ALK240119C000300002023-12-08 9:51AM EST30.005.975.806.30+0.30+5.29%1060458.40%
ALK240119C000325002023-12-08 10:30AM EST32.503.913.704.10-0.29-6.90%601,10447.90%
ALK240119C000350002023-12-08 3:56PM EST35.002.152.052.20-0.40-15.69%1372,22539.36%
ALK240119C000375002023-12-08 2:41PM EST37.501.051.001.05-0.05-4.55%1121,39437.28%
ALK240119C000400002023-12-08 3:46PM EST40.000.400.350.45-0.15-27.27%841,43836.91%
ALK240119C000425002023-12-08 2:23PM EST42.500.200.150.25-0.04-16.67%161,12940.53%
ALK240119C000450002023-12-08 11:03AM EST45.000.100.100.150.00-132,65844.04%
ALK240119C000475002023-12-08 1:53PM EST47.500.100.000.10+0.01+11.11%439347.66%
ALK240119C000500002023-12-06 3:42PM EST50.000.050.000.050.00-32,04748.44%
ALK240119C000525002023-12-05 9:45AM EST52.500.050.000.050.00-156754.30%
ALK240119C000550002023-12-06 3:52PM EST55.000.010.000.050.00-41,57754.30%
ALK240119C000575002023-11-13 11:50AM EST57.500.030.000.100.00-11,08864.45%
ALK240119C000600002023-12-05 9:34AM EST60.000.750.000.100.00-11,78969.14%
ALK240119C000625002023-12-08 12:46PM EST62.500.050.000.05+0.01+25.00%212467.58%
ALK240119C000650002023-12-01 1:29PM EST65.000.050.000.100.00-176078.13%
ALK240119C000675002023-07-26 10:21AM EST67.500.200.000.200.00-17490.23%
ALK240119C000700002023-11-27 9:30AM EST70.000.030.000.100.00-114285.94%
ALK240119C000750002023-11-03 10:21AM EST75.000.040.000.050.00-513385.94%
ALK240119C000800002023-10-13 1:15PM EST80.000.040.000.050.00-12692.19%
ALK240119C000850002023-05-09 2:28PM EST85.000.070.002.250.00-245179.88%
ALK240119C000900002023-12-05 9:30AM EST90.000.050.000.050.00-1483103.13%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240119P000200002023-12-05 11:23AM EST20.000.060.000.050.00-23774.22%
ALK240119P000225002023-12-05 9:30AM EST22.500.050.000.050.00-224660.16%
ALK240119P000250002023-12-08 3:40PM EST25.000.050.050.10-0.02-28.57%2626756.84%
ALK240119P000275002023-12-08 9:56AM EST27.500.130.100.20+0.01+8.33%1112,11850.20%
ALK240119P000300002023-12-08 3:58PM EST30.000.200.200.30-0.05-20.00%833,15243.85%
ALK240119P000325002023-12-08 3:25PM EST32.500.510.500.55-0.08-13.56%511,35036.13%
ALK240119P000350002023-12-08 2:42PM EST35.001.201.201.35-0.10-7.69%1471,34734.28%
ALK240119P000375002023-12-08 3:59PM EST37.502.592.602.75+0.04+1.57%2774033.06%
ALK240119P000400002023-12-08 3:20PM EST40.004.504.504.70-0.45-9.09%632,91032.42%
ALK240119P000425002023-12-04 9:31AM EST42.5010.006.607.500.00-12553.32%
ALK240119P000450002023-12-05 3:13PM EST45.009.709.009.900.00-651760.25%
ALK240119P000475002023-09-27 1:44PM EST47.5011.1016.1016.500.00-30166.06%
ALK240119P000500002023-10-31 2:05PM EST50.0018.5011.4013.200.00-3040.00%
ALK240119P000525002023-10-03 10:54AM EST52.5016.6220.3020.600.00-10168.16%
ALK240119P000550002023-09-29 9:01AM EST55.0017.7023.6023.900.00-10195.00%
ALK240119P000575002023-10-30 1:22PM EST57.5026.0819.1021.100.00-200.00%
ALK240119P000600002023-03-10 12:13PM EST60.0013.8517.7018.300.00-1400.00%
ALK240119P000625002023-11-15 11:06AM EST62.5024.6125.2028.500.00-10150.49%
ALK240119P000650002023-08-03 9:13AM EST65.0017.7523.0023.500.00-100.00%
ALK240119P000675002023-03-07 9:40AM EST67.5018.6525.0025.900.00-100.00%
ALK240119P000700002023-11-03 9:02AM EST70.0036.3628.0032.500.00-100.00%
ALK240119P000750002022-07-05 2:49PM EST75.0033.7327.9029.500.00-20200.00%
ALK240119P000800002023-12-06 3:22PM EST80.0044.1042.7046.000.00-10188.43%
ALK240119P000850002023-12-06 3:22PM EST85.0049.1247.6051.000.00-10197.22%
ALK240119P000900002021-11-30 11:38AM EST90.0043.2037.0041.500.00-360.00%