Australia markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.02-1.79 (-3.33%)
At close: 04:00PM EST
52.19 +0.17 (+0.33%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220218C000350002022-01-18 12:45PM EST35.0020.2016.6017.700.00-7512580.47%
ALK220218C000400002022-01-19 10:21AM EST40.0015.4012.0012.500.00-101364.16%
ALK220218C000425002022-01-18 9:46AM EST42.5013.3010.0011.300.00--084.72%
ALK220218C000450002022-01-21 2:40PM EST45.008.027.407.80-2.18-21.37%1056853.17%
ALK220218C000475002022-01-11 1:46PM EST47.506.305.405.60-2.70-30.00%2851.47%
ALK220218C000500002022-01-21 3:57PM EST50.003.803.603.80-1.00-20.83%422448.27%
ALK220218C000525002022-01-21 3:56PM EST52.502.272.152.35-1.43-38.65%10816545.58%
ALK220218C000550002022-01-21 3:56PM EST55.001.271.151.35-0.68-34.87%16967544.29%
ALK220218C000575002022-01-21 3:52PM EST57.500.690.600.70-0.36-34.29%1351,20443.12%
ALK220218C000600002022-01-21 3:22PM EST60.000.350.250.45-0.15-30.00%4390546.29%
ALK220218C000650002022-01-21 2:35PM EST65.000.190.000.20+0.04+26.67%2782151.86%
ALK220218C000700002022-01-19 2:44PM EST70.000.050.000.100.00-207351.17%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220218P000350002022-01-21 2:21PM EST35.000.100.000.100.00-102969.14%
ALK220218P000375002021-12-22 3:56PM EST37.500.280.000.300.00--1070.31%
ALK220218P000400002022-01-21 2:35PM EST40.000.010.050.25-0.14-93.33%271058.59%
ALK220218P000425002022-01-21 3:13PM EST42.500.280.200.40+0.13+86.67%204755.66%
ALK220218P000450002022-01-21 3:57PM EST45.000.500.400.55+0.30+150.00%6157952.25%
ALK220218P000475002022-01-21 3:55PM EST47.500.900.801.00+0.53+143.24%3648349.61%
ALK220218P000500002022-01-21 3:58PM EST50.001.551.451.65+0.55+55.00%7741645.80%
ALK220218P000525002022-01-21 3:57PM EST52.502.752.552.75+1.38+100.73%6027344.17%
ALK220218P000550002022-01-21 3:51PM EST55.004.204.104.30+1.32+45.83%8725243.73%
ALK220218P000575002022-01-21 11:21AM EST57.505.065.806.40+1.48+41.34%68048.29%
ALK220218P000600002022-01-21 3:47PM EST60.007.988.108.50+2.73+52.00%311448.44%
ALK220218P000650002022-01-19 12:45PM EST65.0010.0812.7013.300.00-213957.72%
ALK220218P000700002022-01-19 11:54AM EST70.0015.0716.9018.700.00-11687.30%