Australia markets closed

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.48-0.20 (-0.47%)
At close: 04:00PM EDT
42.37 -0.11 (-0.26%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK241018C000400002024-10-04 10:23AM EDT2024-10-183.402.903.30+0.11+3.34%293050.10%
ALK241115C000400002024-10-04 3:59PM EDT2024-11-154.003.804.00-0.24-5.66%69646.70%
ALK250117C000400002024-10-04 3:49PM EDT2025-01-174.974.905.30-2.03-29.00%31,62244.95%
ALK250417C000400002024-09-30 2:15PM EDT2025-04-178.006.006.600.00-12244.10%
ALK250620C000400002024-09-27 3:59PM EDT2025-06-208.756.807.300.00-138943.46%
ALK260116C000400002024-10-04 12:34PM EDT2026-01-168.408.509.20-1.60-16.00%19742.81%
ALK270115C000400002024-09-18 10:59AM EDT2027-01-159.749.6013.900.00--152.12%
Putsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK241018P000400002024-10-04 3:09PM EDT2024-10-180.620.500.60+0.10+19.23%1154,60749.32%
ALK241115P000400002024-10-04 2:41PM EDT2024-11-151.350.501.35+0.20+17.39%713843.36%
ALK250117P000400002024-10-03 1:26PM EDT2025-01-172.201.902.200.00-171,06137.57%
ALK250417P000400002024-10-04 3:39PM EDT2025-04-172.902.703.100.00-82235.34%
ALK250620P000400002024-09-26 11:11AM EDT2025-06-202.503.103.900.00-79736.62%
ALK260116P000400002024-09-30 9:30AM EDT2026-01-164.104.304.700.00-214531.63%