Australia markets close in 4 hours 48 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:57.50
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220520C000575002022-05-17 2:43PM EDT2022-05-200.020.000.05-0.02-50.00%2499181.25%
ALK220617C000575002022-05-19 3:47PM EDT2022-06-170.170.050.25+0.02+13.33%115150.98%
ALK220715C000575002022-05-18 12:47PM EDT2022-07-150.550.400.650.00-377347.17%
ALK221021C000575002022-05-18 2:50PM EDT2022-10-212.051.952.350.00-99746.99%
ALK230120C000575002022-05-17 10:28AM EDT2023-01-203.603.303.700.00-1073746.96%
ALK240119C000575002022-04-18 2:29PM EDT2024-01-1912.506.908.200.00-177748.80%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220520P000575002022-05-16 3:21PM EDT2022-05-2011.7010.5011.000.00-123162.50%
ALK220617P000575002022-05-16 3:21PM EDT2022-06-1711.7610.6011.100.00-11555.86%
ALK220715P000575002022-05-18 3:45PM EDT2022-07-1511.3510.9011.400.00-1829247.41%
ALK221021P000575002022-05-10 1:20PM EDT2022-10-2112.5512.2012.600.00-25242.29%
ALK230120P000575002022-05-13 2:56PM EDT2023-01-2013.0613.3013.700.00-142841.79%
ALK240119P000575002022-03-04 1:55PM EDT2024-01-1914.508.1011.300.00-101013.84%