Singapore markets open in 1 hour 25 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.61-0.36 (-1.00%)
At close: 04:00PM EST
35.72 +0.11 (+0.31%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK231215C000200002023-12-04 9:51AM EST20.0013.2715.2016.200.00-418237.50%
ALK231215C000225002023-11-16 3:26PM EST22.5013.8012.7013.600.00--41170.31%
ALK231215C000250002023-11-16 3:41PM EST25.0011.2010.1010.900.00-4541199.61%
ALK231215C000275002023-12-06 10:37AM EST27.509.407.708.500.00-340169.73%
ALK231215C000300002023-12-08 11:59AM EST30.005.805.206.00-0.10-1.69%6132125.98%
ALK231215C000325002023-12-08 1:04PM EST32.503.352.903.60-0.05-1.47%291,77958.79%
ALK231215C000350002023-12-08 3:59PM EST35.001.100.951.05-0.25-18.52%1992,03438.97%
ALK231215C000375002023-12-08 3:11PM EST37.500.170.150.20-0.10-37.04%2142,01943.95%
ALK231215C000400002023-12-08 2:56PM EST40.000.050.050.10-0.01-16.67%1111,26658.59%
ALK231215C000425002023-12-06 2:52PM EST42.500.050.000.050.00-1728867.19%
ALK231215C000450002023-12-06 1:51PM EST45.000.050.000.050.00-183185.16%
ALK231215C000475002023-12-04 9:31AM EST47.500.050.000.050.00--1101.56%
ALK231215C000500002023-11-29 3:33PM EST50.000.030.000.050.00-1262116.41%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK231215P000175002023-12-04 9:38AM EST17.500.050.000.050.00--1237.50%
ALK231215P000200002023-10-24 9:56AM EST20.000.060.000.050.00--2196.88%
ALK231215P000225002023-12-04 9:33AM EST22.500.050.000.050.00--30159.38%
ALK231215P000250002023-12-04 9:57AM EST25.000.050.000.050.00-5566126.56%
ALK231215P000275002023-12-06 1:25PM EST27.500.030.000.050.00-11,14496.09%
ALK231215P000300002023-12-08 3:45PM EST30.000.030.000.05-0.02-40.00%374,73667.19%
ALK231215P000325002023-12-08 3:45PM EST32.500.110.050.15+0.02+22.22%1591,58753.52%
ALK231215P000350002023-12-08 3:59PM EST35.000.350.300.40-0.05-12.50%3151,32036.62%
ALK231215P000375002023-12-07 9:34AM EST37.501.801.852.150.00-636548.63%
ALK231215P000400002023-12-07 10:11AM EST40.004.004.204.600.00-54076.17%
ALK231215P000425002023-12-05 11:25AM EST42.507.306.707.100.00-16059.38%
ALK231215P000450002023-11-16 1:59PM EST45.008.809.209.900.00--0118.16%
ALK231215P000475002023-11-16 1:59PM EST47.5011.3011.7012.300.00--0128.52%
ALK231215P000500002023-11-03 8:33AM EST50.0017.099.3011.200.00-100.00%