Australia markets open in 1 hour 32 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.17+1.12 (+2.80%)
At close: 04:00PM EDT
41.16 -0.01 (-0.02%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220715C000250002022-06-17 1:33PM EDT25.0015.2515.9016.500.00-5065121.88%
ALK220715C000300002022-06-29 12:11PM EDT30.0010.2011.0011.400.00-25381.25%
ALK220715C000325002022-06-29 3:54PM EDT32.508.058.309.200.00-1374.61%
ALK220715C000350002022-07-01 2:31PM EDT35.006.106.106.60+1.80+41.86%20022965.72%
ALK220715C000375002022-07-01 3:52PM EDT37.504.103.904.40-0.20-4.65%22460.84%
ALK220715C000400002022-07-01 3:55PM EDT40.002.202.152.30+0.70+46.67%2732753.52%
ALK220715C000425002022-07-01 3:59PM EDT42.500.950.801.15+0.29+43.94%1640851.27%
ALK220715C000450002022-07-01 3:48PM EDT45.000.290.200.45+0.04+16.00%3061855.57%
ALK220715C000475002022-07-01 12:55PM EDT47.500.110.050.20+0.04+57.14%2658052.73%
ALK220715C000500002022-07-01 2:27PM EDT50.000.050.050.100.00-188460.35%
ALK220715C000525002022-07-01 12:15PM EDT52.500.150.000.15+0.01+7.14%11,24472.27%
ALK220715C000550002022-07-01 10:00AM EDT55.000.050.000.05+0.04+400.00%31,33970.31%
ALK220715C000575002022-06-30 11:38AM EDT57.500.070.000.050.00-278679.69%
ALK220715C000600002022-06-24 10:26AM EDT60.000.050.000.050.00-156188.28%
ALK220715C000625002022-06-30 11:18AM EDT62.500.140.000.050.00-235396.88%
ALK220715C000650002022-06-28 9:30AM EDT65.000.100.000.050.00-1572103.91%
ALK220715C000675002022-06-17 2:28PM EDT67.500.030.000.500.00-9845157.03%
ALK220715C000700002022-06-24 11:59AM EDT70.000.050.000.050.00-8975118.75%
ALK220715C000750002022-05-24 3:30PM EDT75.000.050.000.050.00-11484131.25%
ALK220715C000800002022-05-05 2:48PM EDT80.000.100.000.100.00-5405155.47%
ALK220715C000850002022-04-22 11:04AM EDT85.000.130.000.150.00-1101176.17%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220715P000250002022-06-13 3:32PM EDT25.000.100.000.150.00-15139.84%
ALK220715P000275002022-06-23 9:30AM EDT27.500.050.000.100.00-240108.59%
ALK220715P000300002022-06-22 3:24PM EDT30.000.070.000.150.00-416294.14%
ALK220715P000325002022-06-30 9:36AM EDT32.500.180.000.200.00-124077.73%
ALK220715P000350002022-07-01 10:03AM EDT35.000.270.100.25-0.06-18.18%1554865.23%
ALK220715P000375002022-07-01 3:55PM EDT37.500.410.350.50-0.39-48.75%251,62158.01%
ALK220715P000400002022-07-01 1:31PM EDT40.001.200.951.15-0.54-31.03%4368553.37%
ALK220715P000425002022-07-01 3:53PM EDT42.502.282.102.40-0.32-12.31%232154.59%
ALK220715P000450002022-07-01 1:55PM EDT45.004.404.004.40-2.02-31.46%10062051.76%
ALK220715P000475002022-07-01 1:20PM EDT47.507.006.306.70-0.60-7.89%10045556.74%
ALK220715P000500002022-06-30 1:08PM EDT50.0010.008.609.200.00-439459.57%
ALK220715P000525002022-07-01 9:40AM EDT52.5013.1011.1011.70+0.85+6.94%89471.48%
ALK220715P000550002022-07-01 9:54AM EDT55.0014.1013.4014.40-0.48-3.29%324582.42%
ALK220715P000575002022-06-30 3:44PM EDT57.5017.5616.1016.700.00-24092.58%
ALK220715P000600002022-06-17 12:21PM EDT60.0020.3018.4019.400.00-81101.95%
ALK220715P000625002022-04-19 9:58AM EDT62.507.1015.6016.600.00-1290.00%
ALK220715P000650002022-05-31 3:53PM EDT65.0016.6024.4025.600.00-50214.26%
ALK220715P000675002022-04-21 3:54PM EDT67.5010.1019.5022.000.00-460.00%
ALK220715P000700002022-06-16 9:55AM EDT70.0030.6027.4031.500.00-130200.59%
ALK220715P000750002022-04-22 1:46PM EDT75.0018.3027.0031.100.00-900.00%
ALK220715P000800002022-01-18 11:26AM EDT80.0024.5320.8021.200.00--10.00%