Australia markets open in 5 hours 17 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.13-0.58 (-1.24%)
As of 12:42PM EST. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK221216C000500002022-12-06 10:49AM EST2022-12-160.130.100.15-0.05-27.78%4264536.72%
ALK230120C000500002022-12-06 12:28PM EST2023-01-200.880.750.90-0.07-7.37%141,86634.47%
ALK230421C000500002022-12-06 10:38AM EST2023-04-212.902.702.90-0.08-2.68%419239.06%
ALK230721C000500002022-12-05 3:38PM EST2023-07-214.604.004.500.00-12241.41%
ALK240119C000500002022-12-02 10:27AM EST2024-01-197.006.507.000.00-129143.70%
ALK250117C000500002022-11-28 10:51AM EST2025-01-1710.808.0013.000.00-383954.62%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK221216P000500002022-12-05 11:36AM EST2022-12-163.203.604.200.00-2846.78%
ALK230120P000500002022-12-01 9:31AM EST2023-01-203.504.304.600.00-160131.30%
ALK230421P000500002022-11-21 11:54AM EST2023-04-216.115.806.100.00-31132.95%
ALK230721P000500002022-11-30 1:19PM EST2023-07-217.066.807.100.00--532.62%
ALK240119P000500002022-12-02 2:19PM EST2024-01-198.208.308.700.00-1527632.60%