Australia markets close in 4 hours 30 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.73+1.92 (+5.08%)
At close: 04:00PM EST
39.16 -0.57 (-1.43%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK250117C000175002023-11-07 9:58AM EST17.5017.1021.0026.000.00-114869.87%
ALK250117C000200002023-11-15 11:52AM EST20.0018.8020.1022.300.00-105863.43%
ALK250117C000225002023-11-29 2:17PM EST22.5017.0418.7020.500.00-3465.89%
ALK250117C000250002023-11-09 10:26AM EST25.0011.9016.6018.100.00-12759.60%
ALK250117C000275002023-11-03 9:07AM EST27.5010.1714.9015.300.00-11653.56%
ALK250117C000300002023-12-01 2:32PM EST30.0013.0013.0013.30+1.90+17.12%16750.17%
ALK250117C000325002023-11-29 11:01AM EST32.509.5611.2011.500.00-119848.58%
ALK250117C000350002023-12-01 2:24PM EST35.009.559.609.90+1.53+19.08%29646.62%
ALK250117C000375002023-12-01 12:55PM EST37.508.008.108.30+1.96+32.45%14727144.01%
ALK250117C000400002023-12-01 1:25PM EST40.006.806.706.90+1.35+24.77%751,60642.02%
ALK250117C000425002023-12-01 12:49PM EST42.505.505.505.80+0.93+20.35%1818641.11%
ALK250117C000450002023-11-29 12:01PM EST45.003.554.404.800.00-260340.08%
ALK250117C000475002023-12-01 2:39PM EST47.503.733.603.90+0.81+27.74%381838.94%
ALK250117C000500002023-12-01 12:08PM EST50.002.882.853.20+0.58+25.22%41,25038.33%
ALK250117C000525002023-11-29 2:17PM EST52.501.762.252.550.00-128537.38%
ALK250117C000550002023-12-01 12:02PM EST55.001.751.802.05+0.40+29.63%455236.82%
ALK250117C000575002023-12-01 3:55PM EST57.501.501.401.65+0.98+188.46%246436.40%
ALK250117C000600002023-11-30 12:27PM EST60.000.851.101.300.00-368435.84%
ALK250117C000625002023-11-14 3:22PM EST62.500.550.851.050.00-18735.65%
ALK250117C000650002023-11-15 10:38AM EST65.000.570.650.850.00-4015935.51%
ALK250117C000700002023-11-20 1:09PM EST70.000.350.001.350.00-139944.29%
ALK250117C000750002023-11-14 1:42PM EST75.000.200.001.300.00-114447.17%
ALK250117C000800002023-11-14 11:15AM EST80.000.200.050.450.00-115039.36%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK250117P000175002023-11-01 12:02PM EST17.500.800.000.400.00-21551.17%
ALK250117P000200002023-11-21 2:04PM EST20.000.600.100.750.00-21151.51%
ALK250117P000225002023-10-27 12:36PM EST22.501.750.750.900.00-175046.61%
ALK250117P000250002023-11-28 2:17PM EST25.001.200.901.100.00-403,61642.43%
ALK250117P000275002023-11-17 9:30AM EST27.501.801.251.400.00-157939.19%
ALK250117P000300002023-11-30 10:03AM EST30.002.201.751.850.00-145036.87%
ALK250117P000325002023-11-29 3:38PM EST32.502.872.302.500.00-1054135.38%
ALK250117P000350002023-11-30 3:45PM EST35.003.703.103.300.00-413,41933.96%
ALK250117P000375002023-12-01 10:02AM EST37.504.403.904.20-0.33-6.98%6651332.23%
ALK250117P000400002023-11-30 1:22PM EST40.005.954.905.200.00-132230.15%
ALK250117P000425002023-11-20 2:28PM EST42.507.606.206.500.00-478028.83%
ALK250117P000450002023-11-09 12:01PM EST45.0011.807.707.900.00-177826.99%
ALK250117P000475002023-11-22 12:07PM EST47.5010.809.309.700.00-10025026.50%
ALK250117P000500002023-11-22 10:36AM EST50.0012.7011.0011.400.00-116524.05%
ALK250117P000525002023-11-30 2:14PM EST52.5014.9013.1013.500.00-9010123.34%
ALK250117P000550002023-10-27 1:16PM EST55.0023.7017.1018.900.00-50047.56%
ALK250117P000575002023-08-14 1:26PM EST57.5012.4618.0018.800.00-2331.15%
ALK250117P000600002023-07-27 9:18AM EST60.0014.0018.0018.500.00-211340.00%
ALK250117P000625002023-07-12 9:12AM EST62.5010.2016.2016.500.00--10.00%
ALK250117P000650002023-06-27 10:34AM EST65.0014.3917.7018.400.00-5150.00%
ALK250117P000700002023-02-21 10:25AM EST70.0022.1629.5031.500.00-1143.19%
ALK250117P000800002023-07-18 10:31AM EST80.0027.2035.8036.800.00-100.00%