Australia markets close in 2 hours 17 minutes

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.58+1.74 (+3.36%)
At close: 04:00PM EST
53.05 -0.53 (-0.99%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240119C000200002022-12-06 12:10PM EST20.0028.2024.6025.900.00-1390.00%
ALK240119C000225002022-10-20 12:36PM EST22.5020.4025.4026.100.00-1510.00%
ALK240119C000250002022-12-21 1:48PM EST25.0021.1025.7026.900.00-1550.00%
ALK240119C000275002022-11-29 10:31AM EST27.5021.3117.0017.500.00-3330.00%
ALK240119C000300002023-02-01 11:06AM EST30.0022.3024.5025.700.00-19554.96%
ALK240119C000325002022-09-20 2:46PM EST32.5017.1012.3013.200.00-2110.00%
ALK240119C000350002023-01-19 1:37PM EST35.0016.7520.2021.400.00-84850.00%
ALK240119C000375002023-01-12 9:59AM EST37.5014.4718.1019.200.00-12351.32%
ALK240119C000400002023-02-02 9:34AM EST40.0015.6016.1016.80+1.30+9.09%833246.05%
ALK240119C000425002023-01-31 10:05AM EST42.5012.2514.2015.100.00-33845.40%
ALK240119C000450002023-02-02 10:13AM EST45.0011.8712.4013.30+0.83+7.52%190943.54%
ALK240119C000475002023-02-01 2:07PM EST47.508.3110.7011.500.00-45441.28%
ALK240119C000500002023-02-02 10:13AM EST50.008.579.109.90+0.94+12.32%141139.65%
ALK240119C000525002023-02-02 12:33PM EST52.507.837.708.40+0.83+11.86%116138.03%
ALK240119C000550002023-02-02 2:01PM EST55.006.836.407.00+1.53+28.87%334336.39%
ALK240119C000575002023-02-02 3:55PM EST57.505.505.205.90+1.04+23.32%2478935.63%
ALK240119C000600002023-02-02 3:55PM EST60.004.554.205.00+0.93+25.69%251,34035.28%
ALK240119C000625002023-02-02 10:44AM EST62.503.403.404.00+1.70+100.00%57333.89%
ALK240119C000650002023-02-02 11:51AM EST65.003.002.753.20+0.50+20.00%171332.92%
ALK240119C000675002023-02-02 2:22PM EST67.502.412.202.65+0.61+33.89%4932.73%
ALK240119C000700002023-02-02 3:17PM EST70.001.801.702.05+0.25+16.13%521331.75%
ALK240119C000750002023-02-02 11:02AM EST75.001.100.951.25+0.10+10.00%27930.64%
ALK240119C000800002023-02-02 3:15PM EST80.000.650.550.85-0.10-13.33%102130.86%
ALK240119C000850002023-01-26 10:55AM EST85.000.380.300.650.00-14631.91%
ALK240119C000900002023-01-30 3:51PM EST90.000.250.000.500.00-245632.81%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240119P000200002022-12-28 11:28AM EST20.000.520.003.900.00-2792.38%
ALK240119P000225002023-01-10 3:32PM EST22.500.460.000.550.00-1010850.68%
ALK240119P000250002023-01-30 1:47PM EST25.000.350.000.800.00-16357.18%
ALK240119P000275002023-01-25 10:30AM EST27.500.610.100.900.00-177852.69%
ALK240119P000300002023-01-27 3:15PM EST30.000.750.500.800.00-408345.51%
ALK240119P000325002023-01-31 3:29PM EST32.500.980.701.000.00-136442.99%
ALK240119P000350002023-01-31 3:29PM EST35.001.380.901.300.00-111041.24%
ALK240119P000375002023-01-31 12:46PM EST37.501.651.201.550.00-121738.54%
ALK240119P000400002023-02-02 11:31AM EST40.001.901.601.95-0.15-7.32%22,68936.77%
ALK240119P000425002023-02-02 3:14PM EST42.502.331.952.40-0.17-6.80%55934.86%
ALK240119P000450002023-02-02 10:56AM EST45.003.002.603.00-0.20-6.25%429233.41%
ALK240119P000475002023-02-02 11:30AM EST47.503.703.203.70-0.30-7.50%257531.92%
ALK240119P000500002023-02-02 11:32AM EST50.004.504.204.50-0.70-13.46%327930.36%
ALK240119P000525002023-02-02 11:31AM EST52.505.505.005.60-0.40-6.78%19429.64%
ALK240119P000550002023-01-30 9:45AM EST55.007.806.206.700.00-14328.18%
ALK240119P000575002022-11-15 12:21PM EST57.5013.1314.5015.100.00-10659.53%
ALK240119P000600002023-01-30 1:10PM EST60.0010.808.909.500.00-38925.89%
ALK240119P000625002023-01-10 9:55AM EST62.5017.4010.6011.100.00-11624.50%
ALK240119P000650002022-10-21 9:09AM EST65.0024.5019.1019.700.00-14856.49%
ALK240119P000675002022-08-11 12:58PM EST67.5021.9021.7022.700.00-202160.99%
ALK240119P000700002022-10-11 10:19AM EST70.0029.8623.4024.400.00-62360.00%
ALK240119P000750002022-07-05 2:49PM EST75.0033.7327.9029.500.00-202064.17%
ALK240119P000800002021-11-03 12:09PM EST80.0028.2533.1035.500.00-11071.69%
ALK240119P000850002022-06-09 10:48AM EST85.0038.0042.3045.800.00--398.72%
ALK240119P000900002021-11-30 11:38AM EST90.0043.2037.0041.500.00-3652.26%