Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK260116C00020000 | 2024-04-02 9:30AM EDT | 20.00 | 25.00 | 24.30 | 26.50 | 0.00 | - | 10 | 131 | 55.05% |
| ALK260116C00025000 | 2023-10-31 10:37AM EDT | 25.00 | 11.64 | 15.40 | 17.40 | 0.00 | - | 1 | 1 | 0.00% |
| ALK260116C00027500 | 2024-04-02 9:50AM EDT | 27.50 | 18.30 | 18.00 | 21.00 | 0.00 | - | 1 | 29 | 60.52% |
| ALK260116C00030000 | 2024-04-25 2:04PM EDT | 30.00 | 18.40 | 17.60 | 18.80 | 0.00 | - | 10 | 120 | 51.40% |
| ALK260116C00032500 | 2024-01-29 4:19PM EDT | 32.50 | 11.20 | 11.60 | 12.10 | 0.00 | - | 3 | 3 | 20.23% |
| ALK260116C00035000 | 2024-04-24 12:25PM EDT | 35.00 | 14.80 | 14.40 | 15.30 | 0.00 | - | 3 | 449 | 50.44% |
| ALK260116C00037500 | 2024-04-18 12:55PM EDT | 37.50 | 14.00 | 12.50 | 15.40 | 0.00 | - | 1 | 10 | 57.17% |
| ALK260116C00040000 | 2024-04-25 9:53AM EDT | 40.00 | 11.00 | 9.10 | 13.90 | 0.00 | - | 1 | 87 | 54.93% |
| ALK260116C00042500 | 2024-04-11 2:29PM EDT | 42.50 | 9.50 | 8.00 | 13.00 | 0.00 | - | 4 | 51 | 55.32% |
| ALK260116C00045000 | 2024-04-25 9:30AM EDT | 45.00 | 7.40 | 8.50 | 9.10 | 0.00 | - | 2 | 98 | 41.77% |
| ALK260116C00047500 | 2024-04-23 11:59AM EDT | 47.50 | 9.00 | 7.50 | 8.40 | 0.00 | - | 16 | 63 | 42.61% |
| ALK260116C00050000 | 2024-04-23 11:15AM EDT | 50.00 | 7.77 | 6.50 | 6.80 | 0.00 | - | 1 | 63 | 39.15% |
| ALK260116C00055000 | 2024-04-18 9:32AM EDT | 55.00 | 5.61 | 4.70 | 5.10 | 0.00 | - | 1 | 55 | 37.69% |
| ALK260116C00060000 | 2024-04-18 9:32AM EDT | 60.00 | 4.02 | 3.40 | 3.70 | 0.00 | - | 1 | 160 | 36.17% |
| ALK260116C00065000 | 2024-04-11 3:12PM EDT | 65.00 | 2.50 | 2.20 | 2.75 | 0.00 | - | 1 | 31 | 35.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK260116P00017500 | 2024-02-13 11:05AM EDT | 17.50 | 0.80 | 0.30 | 0.80 | 0.00 | - | 1 | 113 | 53.00% |
| ALK260116P00020000 | 2024-03-28 1:35PM EDT | 20.00 | 0.83 | 0.00 | 0.80 | 0.00 | - | 3 | 434 | 46.29% |
| ALK260116P00022500 | 2023-12-04 12:55PM EDT | 22.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ALK260116P00025000 | 2024-02-27 4:14PM EDT | 25.00 | 1.75 | 0.95 | 3.10 | 0.00 | - | 5 | 37 | 57.00% |
| ALK260116P00027500 | 2024-04-19 10:53AM EDT | 27.50 | 1.38 | 1.20 | 1.55 | 0.00 | - | 8 | 28 | 37.70% |
| ALK260116P00030000 | 2024-04-02 12:09PM EDT | 30.00 | 2.10 | 1.65 | 1.95 | 0.00 | - | 9 | 65 | 35.65% |
| ALK260116P00032500 | 2024-02-29 1:45PM EDT | 32.50 | 3.80 | 1.95 | 2.70 | 0.00 | - | 5 | 162 | 35.49% |
| ALK260116P00035000 | 2024-04-23 11:15AM EDT | 35.00 | 2.57 | 2.70 | 3.00 | 0.00 | - | 1 | 122 | 31.93% |
| ALK260116P00037500 | 2024-04-18 3:55PM EDT | 37.50 | 3.50 | 3.30 | 3.70 | 0.00 | - | 11 | 161 | 30.37% |
| ALK260116P00040000 | 2024-04-05 11:31AM EDT | 40.00 | 5.40 | 3.20 | 4.50 | 0.00 | - | 10 | 125 | 28.78% |
| ALK260116P00042500 | 2024-04-19 10:53AM EDT | 42.50 | 5.07 | 5.00 | 5.50 | 0.00 | - | 8 | 20 | 27.56% |
| ALK260116P00045000 | 2024-03-28 12:29PM EDT | 45.00 | 7.10 | 5.10 | 6.60 | 0.00 | - | 5 | 7 | 26.18% |
| ALK260116P00047500 | 2024-04-18 11:45AM EDT | 47.50 | 7.68 | 7.40 | 8.00 | 0.00 | - | 1 | 53 | 25.48% |
| ALK260116P00050000 | 2024-04-03 12:09PM EDT | 50.00 | 11.00 | 8.80 | 11.50 | 0.00 | - | 20 | 124 | 33.36% |
| ALK260116P00055000 | 2024-01-04 10:38AM EDT | 55.00 | 18.35 | 17.00 | 21.40 | 0.00 | - | - | 0 | 51.11% |
© 2024 Yahoo. All rights reserved.