Singapore markets close in 59 minutes

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.15+0.01 (+0.03%)
At close: 04:00PM EDT
39.20 +0.05 (+0.13%)
After hours: 07:10PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK221021C000200002022-07-15 10:32AM EDT20.0021.6026.9027.900.00--15680.37%
ALK221021C000250002022-05-12 11:02AM EDT25.0021.2318.7020.200.00-42394.24%
ALK221021C000300002022-09-27 1:04PM EDT30.008.850.000.000.00-300.00%
ALK221021C000325002022-07-21 9:30AM EDT32.5012.0012.8013.800.00-58301.42%
ALK221021C000350002022-09-28 12:35PM EDT35.005.500.000.000.00-200.00%
ALK221021C000375002022-09-30 10:38AM EDT37.503.310.000.000.00-5000.00%
ALK221021C000400002022-09-30 3:37PM EDT40.001.720.000.000.00-1903.13%
ALK221021C000425002022-09-30 1:56PM EDT42.500.810.000.000.00-5012.50%
ALK221021C000450002022-09-30 2:46PM EDT45.000.330.000.000.00-74012.50%
ALK221021C000475002022-09-30 1:51PM EDT47.500.110.000.000.00-1025.00%
ALK221021C000500002022-09-30 2:46PM EDT50.000.070.000.000.00-45025.00%
ALK221021C000525002022-09-30 2:42PM EDT52.500.050.000.000.00-11025.00%
ALK221021C000550002022-09-30 3:23PM EDT55.000.040.000.000.00-19025.00%
ALK221021C000575002022-09-27 3:54PM EDT57.500.050.000.000.00-1050.00%
ALK221021C000600002022-09-28 11:19AM EDT60.000.150.000.000.00-1050.00%
ALK221021C000625002022-09-23 1:46PM EDT62.500.050.000.000.00-2050.00%
ALK221021C000650002022-09-12 2:03PM EDT65.000.060.000.000.00-1050.00%
ALK221021C000675002022-08-23 3:12PM EDT67.500.050.000.100.00-456105.47%
ALK221021C000700002022-08-11 10:56AM EDT70.000.100.000.150.00-2106117.58%
ALK221021C000750002022-09-26 9:46AM EDT75.000.050.000.000.00-4050.00%
ALK221021C000800002022-07-01 12:54PM EDT80.000.100.000.100.00-210132.03%
ALK221021C000850002022-05-12 1:56PM EDT85.000.100.000.200.00-220154.69%
ALK221021C000900002022-08-04 10:07AM EDT90.000.050.000.150.00-5036157.81%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK221021P000200002022-07-25 9:30AM EDT20.000.100.000.000.00--150.00%
ALK221021P000225002022-08-29 12:24PM EDT22.500.050.000.150.00-10123.05%
ALK221021P000250002022-07-15 9:58AM EDT25.000.230.000.400.00-13122.66%
ALK221021P000275002022-09-15 3:23PM EDT27.500.110.000.000.00-6025.00%
ALK221021P000300002022-09-29 2:24PM EDT30.000.150.000.000.00-3025.00%
ALK221021P000325002022-09-29 10:51AM EDT32.500.350.000.000.00-1025.00%
ALK221021P000350002022-09-30 3:35PM EDT35.000.500.000.000.00-2012.50%
ALK221021P000375002022-09-30 2:50PM EDT37.501.100.000.000.00-806.25%
ALK221021P000400002022-09-30 12:42PM EDT40.002.280.000.000.00-800.00%
ALK221021P000425002022-09-30 3:15PM EDT42.503.800.000.000.00-500.00%
ALK221021P000450002022-09-30 12:16PM EDT45.005.850.000.000.00-500.00%
ALK221021P000475002022-09-29 10:44AM EDT47.508.350.000.000.00-100.00%
ALK221021P000500002022-09-29 1:11PM EDT50.0011.070.000.000.00-100.00%
ALK221021P000525002022-09-23 10:18AM EDT52.5011.850.000.000.00-600.00%
ALK221021P000550002022-09-22 9:30AM EDT55.0011.300.000.000.00-100.00%
ALK221021P000575002022-07-28 2:33PM EDT57.5014.2511.9013.000.00-40380.00%
ALK221021P000600002022-08-05 3:30PM EDT60.0013.7016.3016.600.00-11050.00%
ALK221021P000625002022-06-16 9:46AM EDT62.5023.3020.9021.500.00-651000.00%
ALK221021P000650002022-09-20 12:32PM EDT65.0019.500.000.000.00-1200.00%
ALK221021P000675002022-05-23 12:37PM EDT67.5021.1526.4027.800.00--00.00%
ALK221021P000700002022-05-03 9:48AM EDT70.0018.1022.5024.000.00-140.00%