Australia markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.50-0.65 (-1.70%)
At close: 04:00PM EDT
37.55 +0.05 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor20 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK231020C000400002023-09-22 2:51PM EDT2023-10-200.500.450.50-0.20-28.57%3801,53333.01%
ALK231117C000400002023-09-22 3:58PM EDT2023-11-171.050.951.05-0.23-17.97%3412934.13%
ALK240119C000400002023-09-22 2:59PM EDT2024-01-191.941.902.00-0.31-13.78%5770935.08%
ALK240419C000400002023-09-22 2:17PM EDT2024-04-193.103.003.20-0.60-16.22%555937.11%
ALK250117C000400002023-09-21 10:34AM EDT2025-01-176.605.706.000.00-21,09240.75%
ALK260116C000400002023-09-22 3:43PM EDT2026-01-168.307.908.80-0.70-7.78%4843.24%
Putsfor20 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK231020P000400002023-09-22 2:57PM EDT2023-10-202.902.652.95+0.65+28.89%6594431.49%
ALK231117P000400002023-09-22 3:56PM EDT2023-11-173.203.103.30+0.70+28.00%333829.40%
ALK240119P000400002023-09-22 11:03AM EDT2024-01-193.603.703.90+0.50+16.13%263,68927.81%
ALK240419P000400002023-09-21 9:30AM EDT2024-04-194.004.404.600.00-12327.32%
ALK250117P000400002023-09-22 2:38PM EDT2025-01-176.016.006.20+0.56+10.28%826427.41%
ALK260116P000400002023-09-13 12:52PM EDT2026-01-166.807.007.600.00--1526.85%