Australia markets open in 17 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.87-1.05 (-2.50%)
At close: 04:00PM EDT
41.00 +0.13 (+0.32%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220715C000250002022-06-17 1:33PM EDT25.0015.2515.6016.100.00-5065135.16%
ALK220715C000300002022-06-22 1:18PM EDT30.0010.7010.8011.100.00-15374.22%
ALK220715C000325002022-03-14 12:07AM EDT32.5015.830.000.000.00--00.00%
ALK220715C000350002022-06-21 10:49AM EDT35.006.406.006.400.00-18259.86%
ALK220715C000375002022-06-24 10:01AM EDT37.504.303.804.100.00-12455.42%
ALK220715C000400002022-06-27 3:21PM EDT40.002.392.102.30-0.61-20.33%2833049.81%
ALK220715C000425002022-06-27 2:57PM EDT42.501.050.901.10-0.49-31.82%2431447.46%
ALK220715C000450002022-06-27 3:10PM EDT45.000.360.300.45-0.29-44.62%3454646.48%
ALK220715C000475002022-06-27 2:49PM EDT47.500.150.100.20-0.10-40.00%6262748.83%
ALK220715C000500002022-06-27 3:24PM EDT50.000.050.050.10-0.03-37.50%189552.15%
ALK220715C000525002022-06-24 1:47PM EDT52.500.050.000.150.00-41,24858.79%
ALK220715C000550002022-06-24 3:22PM EDT55.000.050.000.050.00-121,32957.42%
ALK220715C000575002022-06-24 10:56AM EDT57.500.050.000.350.00-178787.70%
ALK220715C000600002022-06-24 10:26AM EDT60.000.050.000.050.00-156171.09%
ALK220715C000625002022-06-24 11:49AM EDT62.500.060.000.050.00-235378.13%
ALK220715C000650002022-06-21 2:23PM EDT65.000.030.000.350.00-5572111.52%
ALK220715C000675002022-06-17 2:28PM EDT67.500.030.000.350.00-9845118.56%
ALK220715C000700002022-06-24 11:59AM EDT70.000.050.000.100.00-8975103.91%
ALK220715C000750002022-05-24 3:30PM EDT75.000.050.000.050.00-11484105.47%
ALK220715C000800002022-05-05 2:48PM EDT80.000.100.000.100.00-5405125.00%
ALK220715C000850002022-04-22 11:04AM EDT85.000.130.000.150.00-1101141.41%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220715P000250002022-06-13 3:32PM EDT25.000.100.000.100.00-15103.13%
ALK220715P000275002022-06-23 9:30AM EDT27.500.050.000.100.00-24085.16%
ALK220715P000300002022-06-22 3:24PM EDT30.000.070.000.150.00-416273.44%
ALK220715P000325002022-06-23 1:33PM EDT32.500.270.150.200.00-127068.07%
ALK220715P000350002022-06-24 12:45PM EDT35.000.270.200.300.00-2952655.18%
ALK220715P000375002022-06-27 3:36PM EDT37.500.600.550.70+0.05+9.09%321,59151.66%
ALK220715P000400002022-06-27 11:37AM EDT40.001.101.251.45+0.05+4.76%1165750.39%
ALK220715P000425002022-06-27 3:30PM EDT42.502.552.502.70+0.30+13.33%630946.58%
ALK220715P000450002022-06-24 3:54PM EDT45.003.674.304.700.00-262050.98%
ALK220715P000475002022-06-27 10:52AM EDT47.506.286.507.00+0.38+6.44%356657.91%
ALK220715P000500002022-06-27 2:18PM EDT50.009.109.009.40-0.55-5.70%248965.14%
ALK220715P000525002022-06-22 3:24PM EDT52.5012.2511.4011.800.00-311768.75%
ALK220715P000550002022-06-24 3:50PM EDT55.0013.1513.8014.400.00-624586.52%
ALK220715P000575002022-06-16 2:14PM EDT57.5019.0916.4016.900.00-14463.28%
ALK220715P000600002022-06-17 12:21PM EDT60.0020.3018.9019.400.00-8169.53%
ALK220715P000625002022-04-19 9:58AM EDT62.507.1015.6016.600.00-1290.00%
ALK220715P000650002022-05-31 3:53PM EDT65.0016.6023.8024.400.00-50120.90%
ALK220715P000675002022-04-21 3:54PM EDT67.5010.1019.5022.000.00-460.00%
ALK220715P000700002022-06-16 9:55AM EDT70.0030.6028.7029.500.00-130144.04%
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%