Australia markets close in 4 hours 23 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:50.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240419C000500002024-04-18 11:22AM EDT2024-04-190.100.000.05+0.05+100.00%10416114.06%
ALK240517C000500002024-04-18 2:30PM EDT2024-05-170.250.150.25+0.01+4.17%1401,01034.47%
ALK240719C000500002024-04-18 2:43PM EDT2024-07-191.201.101.20+0.10+9.09%16936834.45%
ALK241018C000500002024-04-18 12:41PM EDT2024-10-182.482.353.20+0.28+12.73%1220041.75%
ALK250117C000500002024-04-18 2:43PM EDT2025-01-173.703.403.70+0.60+19.35%171,45637.45%
ALK250620C000500002024-04-18 9:30AM EDT2025-06-205.203.005.60+0.60+13.04%1439.94%
ALK260116C000500002024-04-12 10:00AM EDT2026-01-165.856.907.600.00-26241.25%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240419P000500002024-04-11 11:53AM EDT2024-04-197.755.305.700.00-100100159.38%
ALK240517P000500002024-04-18 12:01PM EDT2024-05-173.705.206.10-4.36-54.09%22944.19%
ALK240719P000500002024-03-25 9:36AM EDT2024-07-1910.555.707.200.00-2240.19%
ALK241018P000500002024-04-18 12:56PM EDT2024-10-186.686.707.10-1.16-14.80%1427.60%
ALK250117P000500002024-03-27 1:35PM EDT2025-01-179.307.307.800.00-101127.58%
ALK260116P000500002024-04-03 12:09PM EDT2026-01-1611.007.1011.100.00-2012432.50%