Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.79-0.10 (-0.22%)
As of 03:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240621C000300002024-04-29 9:36AM EDT30.0014.4013.9014.200.00-161384.38%
ALK240621C000325002024-05-01 11:28AM EDT32.5010.2011.4012.400.00--187.60%
ALK240621C000350002024-05-16 1:06PM EDT35.009.358.409.200.00--1562.89%
ALK240621C000375002024-05-17 12:31PM EDT37.506.656.506.800.00-32951.76%
ALK240621C000400002024-05-20 1:51PM EDT40.004.444.304.500.00-226741.94%
ALK240621C000425002024-05-21 11:47AM EDT42.502.422.352.50-0.01-0.41%218434.91%
ALK240621C000450002024-05-21 3:21PM EDT45.001.001.001.05-0.05-4.76%13280630.13%
ALK240621C000475002024-05-21 3:14PM EDT47.500.300.300.40-0.08-21.05%7851230.08%
ALK240621C000500002024-05-21 2:56PM EDT50.000.100.050.15-0.02-16.67%5816131.35%
ALK240621C000525002024-05-13 11:04AM EDT52.500.150.000.100.00-21936.52%
ALK240621C000550002024-04-22 3:25PM EDT55.000.100.000.050.00--238.67%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240621P000325002024-05-16 11:02AM EDT32.500.050.000.100.00-1250.78%
ALK240621P000350002024-05-21 2:45PM EDT35.000.060.050.10-0.04-40.00%455745.12%
ALK240621P000375002024-05-20 10:58AM EDT37.500.150.100.150.00-128036.62%
ALK240621P000400002024-05-21 12:28PM EDT40.000.350.250.35+0.03+9.38%745031.74%
ALK240621P000425002024-05-21 2:56PM EDT42.500.880.850.90+0.03+3.53%201,55228.61%
ALK240621P000450002024-05-21 2:56PM EDT45.001.971.952.05-0.48-19.59%1236526.03%
ALK240621P000475002024-05-20 2:08PM EDT47.503.773.804.000.00-27427.05%
ALK240621P000500002024-05-13 10:44AM EDT50.005.546.106.600.00-1140.97%
ALK240621P000600002024-05-09 12:37PM EDT60.0016.9316.0017.400.00-1079.10%