Australia markets closed

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.22+1.21 (+2.88%)
As of 01:42PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK250117C000175002024-03-27 10:40AM EDT17.5023.8624.9029.000.00-15586.30%
ALK250117C000200002024-03-27 10:59AM EDT20.0022.0023.4026.500.00-24884.35%
ALK250117C000225002024-03-12 10:35AM EDT22.5017.6020.8022.900.00-12264.06%
ALK250117C000250002024-03-27 12:15PM EDT25.0018.0018.9021.800.00-67569.87%
ALK250117C000275002024-02-05 12:56PM EDT27.5010.7612.4013.400.00-4560.00%
ALK250117C000300002024-03-27 3:49PM EDT30.0014.4015.1015.500.00-6227652.12%
ALK250117C000325002024-03-25 10:53AM EDT32.5010.1013.1014.800.00-5019955.21%
ALK250117C000350002024-03-28 1:26PM EDT35.0011.3211.1011.50+1.06+10.56%616947.42%
ALK250117C000375002024-03-28 12:14PM EDT37.509.409.509.70+0.70+8.05%133344.78%
ALK250117C000400002024-03-27 1:07PM EDT40.008.007.808.10+1.00+14.29%31,54542.82%
ALK250117C000425002024-03-28 11:18AM EDT42.506.396.306.60+1.59+33.12%333240.70%
ALK250117C000450002024-03-28 11:25AM EDT45.005.205.105.40+0.60+13.04%1869039.65%
ALK250117C000475002024-03-27 11:53AM EDT47.503.304.004.200.00-186637.65%
ALK250117C000500002024-03-28 11:34AM EDT50.003.293.103.30+0.54+19.64%291,35736.65%
ALK250117C000525002024-03-27 3:56PM EDT52.502.502.352.55+0.38+17.92%1137235.73%
ALK250117C000550002024-03-28 12:09PM EDT55.001.871.752.05+0.32+20.65%181035.76%
ALK250117C000575002024-03-28 10:03AM EDT57.501.301.251.50+0.14+12.07%389334.57%
ALK250117C000600002024-03-28 12:26PM EDT60.001.010.901.10+0.13+14.77%2292133.77%
ALK250117C000625002024-03-27 2:38PM EDT62.500.560.600.750.00-14430032.52%
ALK250117C000650002024-03-27 1:44PM EDT65.000.470.050.700.00-4217534.20%
ALK250117C000700002024-03-27 1:15PM EDT70.000.300.200.450.00-139734.67%
ALK250117C000750002024-01-30 12:20PM EDT75.000.200.000.750.00-314342.90%
ALK250117C000800002024-02-26 2:27PM EDT80.000.150.050.100.00-225032.08%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK250117P000175002024-02-12 11:03AM EDT17.500.370.000.300.00-5011953.32%
ALK250117P000200002024-03-19 1:31PM EDT20.000.300.100.700.00-1021156.06%
ALK250117P000225002024-03-21 9:43AM EDT22.500.450.000.400.00-120948.58%
ALK250117P000250002024-03-27 3:48PM EDT25.000.500.450.500.00-2013,74244.24%
ALK250117P000275002024-03-28 12:56PM EDT27.500.700.600.70-0.23-24.73%40065741.50%
ALK250117P000300002024-03-28 11:13AM EDT30.000.990.901.00-0.11-10.00%566239.45%
ALK250117P000325002024-03-27 3:15PM EDT32.501.501.251.400.00-769637.57%
ALK250117P000350002024-03-28 11:30AM EDT35.001.881.801.85-0.28-12.96%23,47535.18%
ALK250117P000375002024-03-28 11:34AM EDT37.502.512.452.50-0.39-13.45%1458533.51%
ALK250117P000400002024-03-28 11:44AM EDT40.003.303.105.70-0.30-8.33%2441748.56%
ALK250117P000425002024-03-28 12:57PM EDT42.504.304.104.40-0.70-14.00%1077930.97%
ALK250117P000450002024-03-28 12:57PM EDT45.005.505.305.60-2.36-30.03%172929.48%
ALK250117P000475002024-03-13 11:39AM EDT47.509.656.607.000.00-10025127.99%
ALK250117P000500002024-03-27 1:35PM EDT50.009.308.2010.000.00-101136.15%
ALK250117P000525002024-02-28 1:51PM EDT52.5014.109.8010.600.00-509026.49%
ALK250117P000550002024-02-28 1:23PM EDT55.0016.5011.6013.200.00-100030.76%
ALK250117P000575002023-08-14 2:26PM EDT57.5012.4618.0018.800.00-2354.09%
ALK250117P000600002023-07-27 10:18AM EDT60.0014.0018.0018.500.00-2113439.45%
ALK250117P000625002023-12-04 4:33PM EDT62.5028.6923.6028.300.00-2077.67%
ALK250117P000650002023-06-27 11:34AM EDT65.0014.3917.9018.400.00-5150.00%
ALK250117P000700002023-02-21 11:25AM EDT70.0022.1629.2031.400.00-1164.31%
ALK250117P000800002023-07-18 11:31AM EDT80.0027.2036.1037.000.00-1036.48%