Australia markets close in 2 hours 38 minutes

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.44+1.72 (+4.03%)
At close: 04:00PM EDT
44.28 -0.16 (-0.36%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240419C000400002024-04-18 3:38PM EDT2024-04-194.654.305.10+1.55+50.00%2303,191179.30%
ALK240517C000400002024-04-18 12:32PM EDT2024-05-175.994.705.10+1.79+42.62%1123946.48%
ALK240719C000400002024-04-18 12:56PM EDT2024-07-196.245.906.40+1.04+20.00%1957444.73%
ALK241018C000400002024-04-18 2:26PM EDT2024-10-187.916.708.20+1.11+16.32%714348.12%
ALK250117C000400002024-04-18 2:05PM EDT2025-01-178.828.5010.00+1.62+22.50%321,52452.38%
ALK250620C000400002024-04-02 3:45PM EDT2025-06-209.4510.2013.000.00-101151.18%
ALK260116C000400002024-04-18 3:56PM EDT2026-01-1612.1812.0014.10+1.48+13.83%78153.91%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240419P000400002024-04-18 1:53PM EDT2024-04-190.030.000.05-0.22-88.00%1294,011104.69%
ALK240517P000400002024-04-18 12:33PM EDT2024-05-170.260.300.35-0.69-72.63%9439936.67%
ALK240719P000400002024-04-18 11:17AM EDT2024-07-190.951.051.20-0.96-50.26%2343534.30%
ALK241018P000400002024-04-18 12:56PM EDT2024-10-182.012.052.65-1.19-37.19%1338.12%
ALK250117P000400002024-04-18 11:51AM EDT2025-01-172.662.702.90-0.94-26.11%1241033.02%
ALK250620P000400002024-04-16 11:17AM EDT2025-06-204.903.405.400.00-353541.00%
ALK260116P000400002024-04-05 11:31AM EDT2026-01-165.404.404.700.00-1012530.27%