Australia markets open in 6 hours 46 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.16-0.86 (-1.79%)
As of 01:14PM EDT. Market open.
In the money
Show:ListStraddle
Strike:45.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220520C000450002022-05-17 2:49PM EDT2022-05-203.112.352.65-0.09-2.81%22965.92%
ALK220617C000450002022-05-17 12:09PM EDT2022-06-173.894.004.200.00-624154.05%
ALK220715C000450002022-05-18 12:29PM EDT2022-07-154.604.705.00-0.74-13.86%14951.83%
ALK221021C000450002022-05-17 12:30PM EDT2022-10-217.407.007.300.00-21250.06%
ALK230120C000450002022-05-13 3:02PM EDT2023-01-207.808.508.900.00-457550.32%
ALK240119C000450002022-05-13 10:49AM EDT2024-01-1911.0312.3013.000.00-183850.84%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220520P000450002022-05-18 11:26AM EDT2022-05-200.200.150.25+0.05+33.33%11,94753.71%
ALK220617P000450002022-05-18 11:26AM EDT2022-06-171.551.601.70+0.28+22.05%72,55849.34%
ALK220715P000450002022-05-17 3:46PM EDT2022-07-152.032.302.600.00-1251648.49%
ALK221021P000450002022-05-13 12:14PM EDT2022-10-215.004.304.600.00-15146.77%
ALK230120P000450002022-05-16 11:34AM EDT2023-01-206.505.505.900.00-102,34646.00%
ALK240119P000450002022-05-18 12:33PM EDT2024-01-198.658.208.90+3.66+73.35%76242.32%