Australia markets open in 4 hours 17 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.60+1.52 (+4.46%)
As of 01:43PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK231215C000200002023-12-04 9:51AM EST20.0013.2715.5015.600.00-41850.00%
ALK231215C000225002023-11-16 3:26PM EST22.5013.8013.0013.100.00--4150.00%
ALK231215C000250002023-11-16 3:41PM EST25.0011.2010.5010.600.00-454150.00%
ALK231215C000275002023-12-05 10:50AM EST27.507.558.008.10+1.05+16.15%284525.00%
ALK231215C000300002023-12-05 12:32PM EST30.005.205.505.60+1.30+33.33%3314225.00%
ALK231215C000325002023-12-05 1:20PM EST32.503.183.103.30+1.08+51.43%6221,81948.24%
ALK231215C000350002023-12-05 1:26PM EST35.001.301.251.30+0.60+85.71%1,4572,12739.75%
ALK231215C000375002023-12-05 1:27PM EST37.500.300.300.35+0.10+50.00%1,0711,88340.82%
ALK231215C000400002023-12-05 12:14PM EST40.000.100.100.15+0.02+25.00%1551,08451.37%
ALK231215C000425002023-12-05 11:35AM EST42.500.100.050.10+0.05+100.00%7619860.16%
ALK231215C000450002023-12-05 9:58AM EST45.000.050.000.05+0.02+66.67%10072263.28%
ALK231215C000500002023-11-29 3:33PM EST50.000.030.000.050.00-126285.94%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK231215P000200002023-10-24 9:56AM EST20.000.060.000.050.00--2145.31%
ALK231215P000225002023-12-04 9:33AM EST22.500.050.000.050.00--30117.97%
ALK231215P000250002023-12-04 9:57AM EST25.000.050.000.050.00-556693.75%
ALK231215P000275002023-12-05 9:58AM EST27.500.050.000.050.00-1001,14571.09%
ALK231215P000300002023-12-05 11:03AM EST30.000.050.050.10-0.10-66.67%1514,68560.55%
ALK231215P000325002023-12-05 1:00PM EST32.500.160.150.20-0.24-60.00%2311,77848.24%
ALK231215P000350002023-12-05 1:22PM EST35.000.710.650.70-0.79-52.67%1,4221,49439.75%
ALK231215P000375002023-12-05 12:47PM EST37.502.562.152.30-1.24-32.63%1740943.46%
ALK231215P000400002023-12-05 10:38AM EST40.005.404.404.60-0.85-13.60%292755.47%
ALK231215P000425002023-12-05 11:25AM EST42.507.306.907.30+1.00+15.87%16074.80%
ALK231215P000450002023-11-16 1:59PM EST45.008.809.409.600.00--079.30%
ALK231215P000475002023-11-16 1:59PM EST47.5011.3011.9012.100.00--093.36%
ALK231215P000500002023-11-03 8:33AM EST50.0017.099.3011.200.00-100.00%