Australia markets open in 5 hours 39 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.47-0.11 (-0.21%)
At close: 04:00PM EST
52.92 -0.55 (-1.03%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230217C000300002023-01-31 3:50PM EST30.0021.2023.2023.900.00-14148.44%
ALK230217C000325002023-01-31 3:50PM EST32.5018.7020.6021.300.00-11168.36%
ALK230217C000350002022-12-27 12:14PM EST35.008.6016.2016.800.00-450.00%
ALK230217C000400002023-02-01 3:07PM EST40.0012.0013.2013.900.00-1114881.25%
ALK230217C000425002023-02-02 2:13PM EST42.5011.2710.7011.400.00-313866.60%
ALK230217C000450002023-02-03 3:22PM EST45.008.408.408.70-0.10-1.18%1077852.34%
ALK230217C000475002023-02-03 10:16AM EST47.505.905.906.30-0.30-4.84%430054.98%
ALK230217C000500002023-02-03 3:28PM EST50.003.873.603.90+0.16+4.31%331,01941.11%
ALK230217C000525002023-02-03 3:28PM EST52.501.871.751.85-0.08-4.10%3499832.81%
ALK230217C000550002023-02-03 3:49PM EST55.000.590.550.65-0.08-11.94%8237631.15%
ALK230217C000575002023-02-03 1:39PM EST57.500.140.100.20+0.03+27.27%3311932.62%
ALK230217C000600002023-02-03 1:02PM EST60.000.030.000.050.00-27133.59%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230217P000300002023-01-31 12:52PM EST30.000.020.000.100.00-414139.06%
ALK230217P000325002023-01-13 12:02PM EST32.500.050.000.100.00-54121.09%
ALK230217P000350002023-01-12 11:39AM EST35.000.050.000.050.00-24195.31%
ALK230217P000375002023-01-30 11:35AM EST37.500.050.000.100.00-212589.84%
ALK230217P000400002023-02-02 2:20PM EST40.000.050.000.050.00-112467.97%
ALK230217P000425002023-02-03 10:35AM EST42.500.050.000.05-0.02-28.57%214355.47%
ALK230217P000450002023-02-02 3:49PM EST45.000.080.050.150.00-1530054.69%
ALK230217P000475002023-02-03 3:46PM EST47.500.100.050.15-0.02-16.67%5223144.34%
ALK230217P000500002023-02-03 1:37PM EST50.000.250.250.30-0.03-10.71%51,35236.04%
ALK230217P000525002023-02-03 11:02AM EST52.500.800.750.85+0.06+8.11%178232.03%
ALK230217P000550002023-02-02 11:53AM EST55.001.952.002.20-0.38-16.31%301031.69%
ALK230217P000575002023-02-03 2:19PM EST57.504.073.704.40-2.58-38.80%1239.84%
ALK230217P000600002023-02-01 12:43PM EST60.009.076.306.800.00-2849.12%