Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.92+2.02 (+5.06%)
At close: 04:00PM EDT
41.92 0.00 (0.00%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220715C000250002022-06-17 1:33PM EDT25.0015.2516.8017.400.00-5065130.08%
ALK220715C000300002022-06-22 1:18PM EDT30.0010.7011.6012.300.00-15366.41%
ALK220715C000325002022-03-14 12:07AM EDT32.5015.830.000.000.00--00.00%
ALK220715C000350002022-06-21 10:49AM EDT35.006.406.907.400.00-18258.50%
ALK220715C000375002022-06-24 10:01AM EDT37.504.304.805.10+1.11+34.80%12454.39%
ALK220715C000400002022-06-24 3:48PM EDT40.003.002.953.20+1.19+65.75%1832151.47%
ALK220715C000425002022-06-24 3:32PM EDT42.501.541.451.65+0.69+81.18%9624648.88%
ALK220715C000450002022-06-24 3:44PM EDT45.000.650.550.70+0.29+80.56%20948945.51%
ALK220715C000475002022-06-24 3:50PM EDT47.500.250.200.30+0.11+78.57%8354646.39%
ALK220715C000500002022-06-24 12:40PM EDT50.000.080.100.15+0.03+60.00%1090549.61%
ALK220715C000525002022-06-24 1:47PM EDT52.500.050.000.050.00-41,24848.83%
ALK220715C000550002022-06-24 3:22PM EDT55.000.050.000.05+0.02+66.67%121,33051.56%
ALK220715C000575002022-06-16 10:29AM EDT57.500.050.000.10-0.05-50.00%178764.84%
ALK220715C000600002022-06-21 1:09PM EDT60.000.050.000.05+0.04+400.00%156265.63%
ALK220715C000625002022-06-24 11:49AM EDT62.500.060.000.10+0.04+200.00%235378.52%
ALK220715C000650002022-06-21 2:23PM EDT65.000.030.000.100.00-557285.16%
ALK220715C000675002022-06-17 2:28PM EDT67.500.030.000.100.00-984591.02%
ALK220715C000700002022-06-24 11:59AM EDT70.000.050.000.100.00-897596.88%
ALK220715C000750002022-05-24 3:30PM EDT75.000.050.000.050.00-1148499.22%
ALK220715C000800002022-05-05 2:48PM EDT80.000.100.000.100.00-5405117.58%
ALK220715C000850002022-04-22 11:04AM EDT85.000.130.000.150.00-1101133.59%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220715P000250002022-06-13 3:32PM EDT25.000.100.000.450.00-15136.13%
ALK220715P000275002022-06-23 9:30AM EDT27.500.050.000.150.00-24093.36%
ALK220715P000300002022-06-22 3:24PM EDT30.000.070.000.200.00-416280.47%
ALK220715P000325002022-06-23 1:33PM EDT32.500.270.150.300.00-127075.98%
ALK220715P000350002022-06-24 12:45PM EDT35.000.270.150.30-0.33-55.00%2955358.20%
ALK220715P000375002022-06-24 2:11PM EDT37.500.550.400.55-0.60-52.17%381,59152.15%
ALK220715P000400002022-06-24 3:27PM EDT40.001.050.951.10-1.25-54.35%9570749.90%
ALK220715P000425002022-06-24 3:07PM EDT42.502.251.952.25-1.78-44.17%1131349.41%
ALK220715P000450002022-06-24 3:54PM EDT45.003.673.603.80-2.03-35.61%262246.14%
ALK220715P000475002022-06-24 1:53PM EDT47.505.905.605.90-1.82-23.58%256647.31%
ALK220715P000500002022-06-24 9:46AM EDT50.009.657.908.40-0.77-7.39%249159.96%
ALK220715P000525002022-06-22 3:24PM EDT52.5012.2510.3010.900.00-311771.29%
ALK220715P000550002022-06-24 3:50PM EDT55.0013.1512.8013.40-1.85-12.33%624550.00%
ALK220715P000575002022-06-16 2:14PM EDT57.5019.0915.3015.800.00-14483.98%
ALK220715P000600002022-06-17 12:21PM EDT60.0020.3017.8018.400.00-8164.06%
ALK220715P000625002022-04-19 9:58AM EDT62.507.1015.6016.600.00-1290.00%
ALK220715P000650002022-05-31 3:53PM EDT65.0016.6022.6023.400.00-50116.41%
ALK220715P000675002022-04-21 3:54PM EDT67.5010.1019.5022.000.00-460.00%
ALK220715P000700002022-06-16 9:55AM EDT70.0030.6027.7028.700.00-130109.96%
ALK220715P000750002022-04-22 1:46PM EDT75.0018.3027.0031.100.00-900.00%
ALK220715P000800002022-01-18 11:26AM EDT80.0024.5320.8021.200.00--10.00%