ALK - Alaska Air Group, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK250117C000200002023-05-23 12:33PM EDT20.0027.2027.3028.500.00-31562.96%
ALK250117C000225002023-03-14 2:16PM EDT22.5022.0021.7022.800.00-230.00%
ALK250117C000250002023-04-11 3:50PM EDT25.0021.4020.3021.500.00-1231.86%
ALK250117C000300002023-05-31 1:53PM EDT30.0018.6819.3020.500.00-1952.34%
ALK250117C000325002023-04-12 10:12AM EDT32.5014.7014.7015.900.00-8136.24%
ALK250117C000350002023-04-11 3:36PM EDT35.0014.1413.5014.500.00-2337.89%
ALK250117C000375002023-05-15 12:07PM EDT37.5012.5014.0015.300.00-13950.00%
ALK250117C000400002023-04-21 3:58PM EDT40.0011.7011.4013.200.00-13345.58%
ALK250117C000425002023-06-01 1:18PM EDT42.5010.5010.9012.200.00-12946.29%
ALK250117C000450002023-05-31 9:56AM EDT45.009.409.6010.800.00-123444.69%
ALK250117C000475002023-06-02 2:42PM EDT47.508.858.609.30+0.32+3.75%2042.35%
ALK250117C000500002023-05-18 11:25AM EDT50.006.807.508.200.00-35241.43%
ALK250117C000525002023-05-03 2:07PM EDT52.505.606.607.400.00-125541.45%
ALK250117C000550002023-06-02 2:01PM EDT55.005.815.506.10-0.19-3.17%128438.99%
ALK250117C000575002023-04-04 11:03AM EDT57.503.653.303.800.00-237531.70%
ALK250117C000600002023-05-09 3:30PM EDT60.003.774.004.600.00-245137.76%
ALK250117C000650002023-06-02 1:22PM EDT65.003.102.803.30+0.19+6.53%5936.13%
ALK250117C000700002023-05-24 11:19AM EDT70.001.911.952.450.00-54835.49%
ALK250117C000750002023-05-03 12:23PM EDT75.001.251.452.050.00-3136.40%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK250117P000200002023-03-31 3:23PM EDT20.000.950.650.900.00-1350.95%
ALK250117P000250002023-03-28 12:22PM EDT25.002.101.201.550.00--346.58%
ALK250117P000275002023-05-31 1:22PM EDT27.501.751.301.650.00-1022341.82%
ALK250117P000300002023-05-24 10:13AM EDT30.002.351.652.200.00-22740.89%
ALK250117P000325002023-05-12 10:40AM EDT32.503.102.152.600.00-4038.33%
ALK250117P000350002023-05-31 10:17AM EDT35.003.202.703.300.00-41137.33%
ALK250117P000375002023-06-02 3:10PM EDT37.503.603.303.90-0.50-12.20%14035.25%
ALK250117P000400002023-06-02 12:35PM EDT40.004.304.104.60-0.70-14.00%1733.33%
ALK250117P000425002023-05-24 3:22PM EDT42.506.295.005.500.00-1531.95%
ALK250117P000450002023-05-24 3:44PM EDT45.007.405.906.500.00-106830.51%
ALK250117P000475002023-05-24 3:31PM EDT47.508.707.007.800.00-26329.87%
ALK250117P000500002023-03-27 11:39AM EDT50.0014.4010.5011.200.00-2337.62%
ALK250117P000550002023-05-22 10:44AM EDT55.0012.7011.2012.200.00-11526.81%
ALK250117P000575002023-03-23 10:34AM EDT57.5018.5014.2014.900.00--230.38%
ALK250117P000600002023-03-28 10:24AM EDT60.0020.7017.1019.000.00-3811340.02%
ALK250117P000650002023-04-05 10:13AM EDT65.0023.6021.5022.600.00--1038.10%
ALK250117P000700002023-02-21 11:25AM EDT70.0022.1629.5031.500.00-1155.15%