Australia markets close in 4 hours 16 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.76+0.18 (+0.39%)
At close: 04:00PM EDT
47.57 +0.81 (+1.73%)
After hours: 06:51PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220520C000400002022-05-03 12:07PM EDT2022-05-2013.106.607.000.00-11157.81%
ALK220617C000400002022-05-19 12:22PM EDT2022-06-177.517.207.70+0.81+12.09%41259.62%
ALK220715C000400002022-05-17 3:47PM EDT2022-07-158.997.908.200.00-167354.83%
ALK221021C000400002022-05-13 3:35PM EDT2022-10-219.219.7010.100.00-111952.81%
ALK230120C000400002022-05-18 2:45PM EDT2023-01-2011.3111.0011.40+0.16+1.43%1527652.08%
ALK240119C000400002022-05-12 3:17PM EDT2024-01-1912.4013.8015.300.00-13152.99%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220520P000400002022-05-16 3:50PM EDT2022-05-200.100.000.750.00-1063261.72%
ALK220617P000400002022-05-19 3:48PM EDT2022-06-170.550.450.65+0.10+22.22%22554.98%
ALK220715P000400002022-05-16 1:31PM EDT2022-07-151.301.001.200.00-227051.17%
ALK221021P000400002022-05-18 2:48PM EDT2022-10-212.882.602.900.00-307950.42%
ALK230120P000400002022-05-17 3:32PM EDT2023-01-203.293.704.000.00-5030748.68%
ALK240119P000400002022-05-18 1:25PM EDT2024-01-196.205.806.500.00-27243.12%