ALK - Alaska Air Group, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240119C000200002023-04-21 10:58AM EDT20.0024.9425.0025.800.00-1390.00%
ALK240119C000225002022-10-20 1:36PM EDT22.5020.4025.4026.100.00-1510.00%
ALK240119C000250002023-06-07 2:59PM EDT25.0024.2024.3025.100.00-18070.65%
ALK240119C000275002023-03-17 10:24AM EDT27.5014.4015.9016.500.00-30400.00%
ALK240119C000300002023-06-08 2:30PM EDT30.0020.1019.6020.300.00-19558.62%
ALK240119C000325002023-03-31 10:08AM EDT32.5012.0013.1013.700.00-3110.00%
ALK240119C000350002023-04-21 10:26AM EDT35.0012.2011.9012.500.00-1550.00%
ALK240119C000375002023-06-09 10:24AM EDT37.5013.7013.0013.80+6.23+83.40%12151.31%
ALK240119C000400002023-06-09 1:05PM EDT40.0011.8011.0011.70+0.90+8.26%138847.16%
ALK240119C000425002023-06-06 3:59PM EDT42.508.529.309.800.00-331844.15%
ALK240119C000450002023-06-08 2:51PM EDT45.007.757.507.900.00-61,23740.47%
ALK240119C000475002023-06-08 10:52AM EDT47.506.055.906.400.00-114438.79%
ALK240119C000500002023-06-09 11:03AM EDT50.005.094.605.00+0.29+6.04%3658336.77%
ALK240119C000525002023-06-09 2:40PM EDT52.503.773.403.80+0.11+3.01%922335.00%
ALK240119C000550002023-06-08 12:30PM EDT55.002.672.552.850.00-194133.77%
ALK240119C000575002023-06-09 12:39PM EDT57.501.951.752.10+0.10+5.41%377132.79%
ALK240119C000600002023-06-09 2:29PM EDT60.001.451.201.45+0.10+7.41%311,34431.41%
ALK240119C000625002023-06-09 10:27AM EDT62.501.000.801.05+0.10+11.11%27931.04%
ALK240119C000650002023-06-08 12:36PM EDT65.000.650.550.700.00-171130.13%
ALK240119C000675002023-03-23 11:56AM EDT67.500.330.250.350.00-32027.59%
ALK240119C000700002023-06-09 12:36PM EDT70.000.300.200.40+0.03+11.11%113630.74%
ALK240119C000750002023-06-09 3:29PM EDT75.000.140.100.25-0.18-56.25%3310031.79%
ALK240119C000800002023-04-28 2:48PM EDT80.000.200.000.300.00-102636.62%
ALK240119C000850002023-05-09 3:28PM EDT85.000.070.002.250.00-24553.44%
ALK240119C000900002023-04-28 10:36AM EDT90.000.050.000.100.00-145636.23%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240119P000200002023-06-07 1:38PM EDT20.000.260.050.400.00-12263.57%
ALK240119P000225002023-05-22 9:51AM EDT22.500.280.000.450.00-111255.96%
ALK240119P000250002023-06-07 2:21PM EDT25.000.330.250.700.00-27657.52%
ALK240119P000275002023-06-05 12:27PM EDT27.500.500.300.500.00-386751.07%
ALK240119P000300002023-05-22 3:48PM EDT30.000.800.400.550.00-21,87245.65%
ALK240119P000325002023-06-06 1:49PM EDT32.500.750.450.700.00-637642.19%
ALK240119P000350002023-05-31 3:19PM EDT35.001.400.650.900.00-328739.06%
ALK240119P000375002023-06-09 12:38PM EDT37.501.101.051.20-0.13-10.57%550136.55%
ALK240119P000400002023-06-08 1:25PM EDT40.001.511.301.650.00-42,95834.74%
ALK240119P000425002023-06-08 1:14PM EDT42.502.051.852.200.00-157032.73%
ALK240119P000450002023-06-09 10:57AM EDT45.002.582.452.85-0.25-8.83%2090030.42%
ALK240119P000475002023-05-31 2:39PM EDT47.505.603.403.700.00-16655828.36%
ALK240119P000500002023-06-02 12:03PM EDT50.006.404.405.000.00-127227.91%
ALK240119P000525002023-05-02 1:39PM EDT52.5010.408.409.100.00-16444.59%
ALK240119P000550002023-03-29 2:13PM EDT55.0014.6011.7012.300.00-12252.61%
ALK240119P000575002023-05-04 11:08AM EDT57.5015.5611.5012.000.00-3840.43%
ALK240119P000600002023-03-10 1:13PM EDT60.0013.8517.7018.300.00-14068.46%
ALK240119P000625002023-03-22 11:10AM EDT62.5022.0018.1018.500.00-1057.62%
ALK240119P000650002023-03-30 11:33AM EDT65.0023.8021.2021.800.00-10066.11%
ALK240119P000675002023-03-07 10:40AM EDT67.5018.6525.0025.900.00-1079.44%
ALK240119P000700002022-10-11 11:19AM EDT70.0029.8623.4024.400.00-62353.37%
ALK240119P000750002022-07-05 3:49PM EDT75.0033.7327.9029.500.00-202057.08%
ALK240119P000800002021-11-03 1:09PM EDT80.0028.2533.1035.500.00-11067.07%
ALK240119P000850002022-06-09 11:48AM EDT85.0038.0042.3045.800.00--3106.54%
ALK240119P000900002021-11-30 12:38PM EDT90.0043.2037.0041.500.00-3638.67%