Australia markets open in 49 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.87-1.05 (-2.50%)
At close: 04:00PM EDT
41.36 +0.49 (+1.20%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240119C000225002022-06-23 11:26AM EDT22.5019.5019.4023.500.00-13164.08%
ALK240119C000250002022-06-23 12:58PM EDT25.0017.7018.0021.500.00-21362.61%
ALK240119C000275002022-06-06 10:47AM EDT27.5024.7215.9020.000.00-62559.84%
ALK240119C000300002022-06-22 3:54PM EDT30.0015.4814.5018.500.00-102659.13%
ALK240119C000325002022-05-04 11:25AM EDT32.5023.0018.4019.700.00-8182.96%
ALK240119C000350002022-05-12 3:08PM EDT35.0014.9014.5018.000.00-71871.63%
ALK240119C000375002022-06-13 1:42PM EDT37.5011.7310.3011.700.00-11051.61%
ALK240119C000400002022-06-17 3:38PM EDT40.0011.109.3010.50+0.90+8.82%14850.64%
ALK240119C000425002022-06-27 12:28PM EDT42.509.158.109.40+0.45+5.17%22149.76%
ALK240119C000450002022-06-24 10:48AM EDT45.008.407.308.700.00-14550.46%
ALK240119C000475002022-06-10 3:37PM EDT47.509.206.607.500.00-25948.32%
ALK240119C000500002022-06-21 3:03PM EDT50.006.605.906.700.00-1219547.78%
ALK240119C000525002022-06-24 1:00PM EDT52.506.005.206.000.00-85447.40%
ALK240119C000550002022-06-16 11:51AM EDT55.004.654.605.300.00-2015546.70%
ALK240119C000575002022-06-16 10:34AM EDT57.504.304.104.700.00-177646.20%
ALK240119C000600002022-06-22 10:11AM EDT60.004.503.604.200.00-11,22745.94%
ALK240119C000625002022-06-22 11:08AM EDT62.503.503.103.900.00-14646.48%
ALK240119C000650002022-06-23 11:30AM EDT65.002.852.753.300.00-16245.17%
ALK240119C000675002022-05-31 12:11PM EDT67.504.952.403.200.00-3346.45%
ALK240119C000700002022-06-16 1:41PM EDT70.002.452.103.000.00-191647.01%
ALK240119C000750002022-06-17 1:22PM EDT75.002.251.602.150.00-44944.80%
ALK240119C000800002022-06-14 11:28AM EDT80.001.601.201.900.00-11945.81%
ALK240119C000850002022-06-15 11:57AM EDT85.001.500.951.650.00-14646.42%
ALK240119C000900002022-05-24 10:19AM EDT90.001.500.701.250.00-145645.31%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240119P000225002022-06-22 1:21PM EDT22.501.701.201.850.00-111651.90%
ALK240119P000250002022-06-14 3:27PM EDT25.002.471.802.250.00-52148.67%
ALK240119P000275002022-06-22 9:35AM EDT27.503.212.452.850.00-105146.80%
ALK240119P000300002022-05-18 10:16AM EDT30.002.761.856.400.00-23864.31%
ALK240119P000325002022-05-20 3:35PM EDT32.503.704.305.100.00-102148.15%
ALK240119P000350002022-06-17 1:07PM EDT35.005.994.905.500.00-16143.37%
ALK240119P000375002022-05-13 3:46PM EDT37.505.205.306.700.00-320342.84%
ALK240119P000400002022-06-13 11:07AM EDT40.007.897.207.800.00-17341.21%
ALK240119P000425002022-06-13 11:39AM EDT42.5011.008.409.700.00-22543.10%
ALK240119P000450002022-06-21 12:09PM EDT45.0010.509.9010.600.00-17639.50%
ALK240119P000475002022-05-02 1:45PM EDT47.507.709.2010.000.00-2023127.97%
ALK240119P000500002022-05-18 2:23PM EDT50.0011.2413.9014.700.00-66142.26%
ALK240119P000525002022-03-14 12:07AM EDT52.5012.700.000.000.00--00.00%
ALK240119P000550002022-03-17 10:32AM EDT55.0011.547.8010.400.00-1100.00%
ALK240119P000575002022-03-04 1:55PM EDT57.5014.508.1011.300.00-10100.00%
ALK240119P000600002022-05-18 1:26PM EDT60.0017.6021.2022.600.00-11342.08%
ALK240119P000625002021-11-19 11:06AM EDT62.5018.0617.5021.500.00-880.00%
ALK240119P000650002022-06-23 9:40AM EDT65.0025.9724.2026.200.00-6737.84%
ALK240119P000700002022-03-01 4:08PM EDT70.0021.2816.0018.300.00--230.00%
ALK240119P000750002021-11-30 12:38PM EDT75.0030.2024.5027.000.00-360.00%
ALK240119P000800002021-11-03 1:09PM EDT80.0028.2533.1035.500.00-1100.00%
ALK240119P000850002022-06-09 11:48AM EDT85.0038.0042.0046.300.00--350.37%
ALK240119P000900002021-11-30 12:38PM EDT90.0043.2037.0041.500.00-360.00%