Australia markets close in 35 minutes

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.44+0.81 (+1.74%)
At close: 04:00PM EST
47.44 0.00 (0.00%)
After hours: 07:34PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK221216C000350002022-11-21 12:42PM EST35.0011.4012.0012.700.00-1798.44%
ALK221216C000375002022-11-23 3:37PM EST37.509.109.5010.300.00-101187.30%
ALK221216C000400002022-11-18 10:43AM EST40.007.097.207.900.00-115151.17%
ALK221216C000425002022-11-30 9:58AM EST42.504.254.905.50+0.13+3.16%111958.74%
ALK221216C000450002022-11-30 2:58PM EST45.002.822.803.20+0.32+12.80%686844.34%
ALK221216C000475002022-11-30 2:34PM EST47.501.261.301.40+0.26+26.00%541,24636.08%
ALK221216C000500002022-11-30 3:17PM EST50.000.350.350.40+0.05+16.67%7658831.89%
ALK221216C000525002022-11-30 2:40PM EST52.500.070.050.15+0.02+40.00%2013535.65%
ALK221216C000550002022-11-21 9:35AM EST55.000.080.000.300.00-55356.25%
ALK221216C000600002022-11-11 12:30PM EST60.000.050.000.250.00-1365.04%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK221216P000325002022-11-18 10:44AM EST32.500.060.000.100.00-13687.11%
ALK221216P000350002022-11-28 1:14PM EST35.000.050.000.650.00-282103.91%
ALK221216P000375002022-11-30 9:30AM EST37.500.030.000.10-0.07-70.00%19157.81%
ALK221216P000400002022-11-28 1:15PM EST40.000.160.050.150.00-1524550.20%
ALK221216P000425002022-11-30 11:18AM EST42.500.350.150.250.00-825144.82%
ALK221216P000450002022-11-30 3:43PM EST45.000.500.500.60-0.50-50.00%921639.36%
ALK221216P000475002022-11-25 11:34AM EST47.501.631.251.400.00-1517534.57%
ALK221216P000500002022-11-15 9:34AM EST50.003.302.653.100.00-5836.43%