ALK - Alaska Air Group, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230616C000250002023-05-01 1:27PM EDT25.0019.1019.8020.300.00-100.00%
ALK230616C000350002023-06-08 10:00AM EDT35.0013.5013.5014.000.00-10130.47%
ALK230616C000375002023-05-18 10:14AM EDT37.507.9711.0011.500.00-1212107.03%
ALK230616C000400002023-06-08 9:33AM EDT40.008.208.409.000.00-61074.22%
ALK230616C000425002023-06-09 9:59AM EDT42.506.306.006.50-0.04-0.63%129062.50%
ALK230616C000450002023-06-09 3:52PM EDT45.003.973.604.00+0.27+7.30%621,27259.18%
ALK230616C000475002023-06-09 3:06PM EDT47.501.841.501.70+0.29+18.71%141,17138.57%
ALK230616C000500002023-06-09 3:35PM EDT50.000.340.200.35+0.04+13.33%2936631.64%
ALK230616C000525002023-06-09 11:34AM EDT52.500.050.000.050.00-123333.59%
ALK230616C000550002023-05-22 1:38PM EDT55.000.040.000.050.00-3449.22%
ALK230616C000600002023-06-05 9:30AM EDT60.000.050.000.800.00-12116.80%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230616P000250002023-05-12 10:42AM EDT25.000.050.000.050.00--2198.44%
ALK230616P000325002023-05-05 3:25PM EDT32.500.050.000.100.00-15139.06%
ALK230616P000350002023-06-02 10:00AM EDT35.000.050.000.100.00-166116.41%
ALK230616P000375002023-06-07 11:50AM EDT37.500.040.000.050.00-216585.94%
ALK230616P000400002023-06-07 2:52PM EDT40.000.050.000.050.00-1231466.41%
ALK230616P000425002023-06-08 10:18AM EDT42.500.050.000.050.00-263954.30%
ALK230616P000450002023-06-08 1:38PM EDT45.000.070.000.100.00-144440.63%
ALK230616P000475002023-06-08 11:29AM EDT47.500.400.250.350.00-466829.98%
ALK230616P000500002023-06-09 2:42PM EDT50.001.301.351.65-3.80-74.51%271329.40%
ALK230616P000600002023-05-03 1:13PM EDT60.0016.3013.5013.800.00-30216.41%