Australia markets open in 12 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.65+2.74 (+6.87%)
At close: 04:00PM EDT
42.00 -0.65 (-1.52%)
After hours: 06:35PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK221021C000200002022-07-15 10:32AM EDT20.0021.6026.9027.900.00--15520.70%
ALK221021C000250002022-05-12 11:02AM EDT25.0021.2318.7020.200.00-42262.11%
ALK221021C000300002022-10-04 1:50PM EDT30.0012.7012.6013.00+3.85+43.50%1695.12%
ALK221021C000325002022-07-21 9:30AM EDT32.5012.0012.8013.800.00-58216.70%
ALK221021C000350002022-09-28 12:35PM EDT35.005.507.608.100.00-24363.67%
ALK221021C000375002022-10-04 11:16AM EDT37.505.405.305.80+1.90+54.29%126756.64%
ALK221021C000400002022-10-04 11:41AM EDT40.003.503.403.70+1.65+89.19%1920753.13%
ALK221021C000425002022-10-04 2:32PM EDT42.501.901.752.00+1.11+140.51%18364751.03%
ALK221021C000450002022-10-04 3:16PM EDT45.000.800.750.85+0.50+166.67%431,04746.00%
ALK221021C000475002022-10-04 12:17PM EDT47.500.250.250.35+0.15+150.00%2988846.19%
ALK221021C000500002022-10-04 3:24PM EDT50.000.100.050.150.00-191,01348.24%
ALK221021C000525002022-10-04 2:42PM EDT52.500.060.050.10+0.01+20.00%1966551.56%
ALK221021C000550002022-09-30 3:23PM EDT55.000.040.000.100.00-1967557.03%
ALK221021C000575002022-09-27 3:54PM EDT57.500.050.000.050.00-136758.98%
ALK221021C000600002022-09-28 11:19AM EDT60.000.150.000.100.00-149072.66%
ALK221021C000625002022-09-23 1:46PM EDT62.500.050.000.100.00-216479.69%
ALK221021C000650002022-09-12 2:03PM EDT65.000.060.000.200.00-18495.70%
ALK221021C000675002022-08-23 3:12PM EDT67.500.050.000.100.00-45692.97%
ALK221021C000700002022-08-11 10:56AM EDT70.000.100.000.150.00-2106104.69%
ALK221021C000750002022-09-26 9:46AM EDT75.000.050.000.100.00-433110.16%
ALK221021C000800002022-07-01 12:54PM EDT80.000.100.000.100.00-210121.09%
ALK221021C000850002022-05-12 1:56PM EDT85.000.100.000.200.00-220142.97%
ALK221021C000900002022-08-04 10:07AM EDT90.000.050.000.150.00-5036146.88%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK221021P000200002022-07-25 9:30AM EDT20.000.100.000.000.00--150.00%
ALK221021P000225002022-08-29 12:24PM EDT22.500.050.000.150.00-10141.41%
ALK221021P000250002022-07-15 9:58AM EDT25.000.230.000.400.00-13143.55%
ALK221021P000275002022-10-04 12:31PM EDT27.500.050.000.15-0.05-50.00%825101.56%
ALK221021P000300002022-09-29 2:24PM EDT30.000.150.000.200.00-33988.09%
ALK221021P000325002022-10-04 9:30AM EDT32.500.150.100.25-0.20-57.14%14279.49%
ALK221021P000350002022-10-04 1:45PM EDT35.000.200.150.25-0.18-47.37%32,16763.67%
ALK221021P000375002022-10-04 2:36PM EDT37.500.350.300.40-0.52-59.77%1446954.20%
ALK221021P000400002022-10-04 2:19PM EDT40.000.850.800.95-1.03-54.79%3241352.34%
ALK221021P000425002022-10-04 3:53PM EDT42.501.751.601.80-1.45-45.31%1046549.71%
ALK221021P000450002022-09-30 12:16PM EDT45.005.853.003.300.00-559548.93%
ALK221021P000475002022-10-04 12:23PM EDT47.505.505.005.40-2.85-34.13%35854.25%
ALK221021P000500002022-10-04 12:31PM EDT50.007.707.207.70-3.37-30.44%411460.06%
ALK221021P000525002022-09-23 10:18AM EDT52.5011.859.4010.300.00-6077.54%
ALK221021P000550002022-09-22 9:30AM EDT55.0011.3012.1012.800.00-1063.87%
ALK221021P000575002022-10-03 2:27PM EDT57.5017.5614.6015.300.00-1972.66%
ALK221021P000600002022-08-05 3:30PM EDT60.0013.7016.3016.600.00-11050.00%
ALK221021P000625002022-06-16 9:46AM EDT62.5023.3020.9021.500.00-65100161.72%
ALK221021P000650002022-09-20 12:32PM EDT65.0019.5022.1022.700.00-12086.72%
ALK221021P000675002022-05-23 12:37PM EDT67.5021.1526.4027.800.00--0214.84%
ALK221021P000700002022-05-03 9:48AM EDT70.0018.1022.5024.000.00-140.00%