Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.25-0.35 (-0.67%)
At close: 04:00PM EST
52.25 0.00 (0.00%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220218C000350002022-01-18 12:45PM EST35.0020.2016.6017.700.00-75125119.63%
ALK220218C000400002022-01-19 10:21AM EST40.0015.4011.5012.600.00-101381.45%
ALK220218C000425002022-01-18 9:46AM EST42.5013.309.1010.300.00--175.98%
ALK220218C000450002022-01-28 10:52AM EST45.005.887.007.80-3.42-36.77%10513060.35%
ALK220218C000475002022-01-28 2:36PM EST47.504.744.605.50-1.84-27.96%51450.73%
ALK220218C000500002022-01-28 11:24AM EST50.002.853.403.50-1.15-28.75%924844.87%
ALK220218C000525002022-01-28 3:56PM EST52.501.951.802.00-0.75-27.78%7241742.38%
ALK220218C000550002022-01-28 3:49PM EST55.001.000.851.10-0.29-22.48%2231,28043.07%
ALK220218C000575002022-01-28 3:27PM EST57.500.370.400.50-0.33-47.14%431,85241.85%
ALK220218C000600002022-01-28 3:40PM EST60.000.300.100.300.00-1811,13945.61%
ALK220218C000650002022-01-28 1:54PM EST65.000.050.000.15-0.01-16.67%1186754.49%
ALK220218C000700002022-01-28 10:58AM EST70.000.040.000.05+0.01+33.33%17652.34%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220218P000350002022-01-24 3:18PM EST35.000.050.001.150.00-342127.34%
ALK220218P000375002022-01-27 2:32PM EST37.500.060.000.100.00-103066.80%
ALK220218P000400002022-01-27 1:07PM EST40.000.100.000.250.00-233464.84%
ALK220218P000425002022-01-28 12:42PM EST42.500.250.150.25+0.10+66.67%16558.11%
ALK220218P000450002022-01-28 2:23PM EST45.000.400.250.40+0.15+60.00%34470251.27%
ALK220218P000475002022-01-28 3:17PM EST47.500.750.550.75+0.15+25.00%755750.73%
ALK220218P000500002022-01-28 3:58PM EST50.001.281.101.30+0.08+6.67%4745246.00%
ALK220218P000525002022-01-28 2:04PM EST52.502.501.902.35+0.35+16.28%1835144.39%
ALK220218P000550002022-01-28 11:12AM EST55.004.903.603.90+1.60+48.48%3829144.14%
ALK220218P000575002022-01-26 3:49PM EST57.505.985.506.000.00-28248.93%
ALK220218P000600002022-01-25 12:30PM EST60.008.507.308.400.00-2011357.86%
ALK220218P000650002022-01-28 9:32AM EST65.0012.6012.3013.10+0.10+0.80%314165.82%
ALK220218P000700002022-01-27 3:10PM EST70.0017.4516.7018.20+0.23+1.34%2286.57%