Singapore markets open in 8 hours 43 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.85-0.62 (-1.16%)
As of 11:17AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230217C000300002023-01-31 3:50PM EST30.0021.2022.7023.200.00-14157.42%
ALK230217C000325002023-01-31 3:50PM EST32.5018.7020.1020.600.00-1150.00%
ALK230217C000350002022-12-27 12:14PM EST35.008.6016.2016.800.00-450.00%
ALK230217C000400002023-02-01 3:07PM EST40.0012.0012.7013.200.00-1114885.16%
ALK230217C000425002023-02-02 2:13PM EST42.5011.2710.1010.700.00-313861.33%
ALK230217C000450002023-02-06 10:31AM EST45.007.907.708.20-0.50-5.95%10277853.91%
ALK230217C000475002023-02-06 9:54AM EST47.505.405.405.80-0.50-8.47%829859.08%
ALK230217C000500002023-02-06 10:12AM EST50.003.073.203.40-0.80-20.67%51,00942.58%
ALK230217C000525002023-02-06 10:46AM EST52.501.401.351.50-0.47-25.13%799834.57%
ALK230217C000550002023-02-06 10:45AM EST55.000.420.350.45-0.17-28.81%1139431.79%
ALK230217C000575002023-02-03 1:39PM EST57.500.140.000.100.00-3311831.64%
ALK230217C000600002023-02-03 1:02PM EST60.000.030.000.050.00-27237.89%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230217P000300002023-01-31 12:52PM EST30.000.020.000.050.00-414129.69%
ALK230217P000325002023-01-13 12:02PM EST32.500.050.000.050.00-54112.50%
ALK230217P000350002023-01-12 11:39AM EST35.000.050.000.050.00-24196.88%
ALK230217P000375002023-01-30 11:35AM EST37.500.050.000.050.00-212582.81%
ALK230217P000400002023-02-02 2:20PM EST40.000.050.000.050.00-112468.75%
ALK230217P000425002023-02-03 10:35AM EST42.500.050.000.100.00-214161.33%
ALK230217P000450002023-02-02 3:49PM EST45.000.080.000.100.00-1530053.91%
ALK230217P000475002023-02-06 10:47AM EST47.500.120.050.15+0.02+20.00%922942.77%
ALK230217P000500002023-02-06 10:20AM EST50.000.320.250.35+0.07+28.00%31,35335.25%
ALK230217P000525002023-02-06 9:30AM EST52.501.000.901.10+0.20+25.00%19733.25%
ALK230217P000550002023-02-03 1:24PM EST55.001.952.402.600.00-304031.79%
ALK230217P000575002023-02-03 2:19PM EST57.504.884.404.90+0.81+19.90%1340.43%
ALK230217P000600002023-02-01 12:43PM EST60.009.076.807.400.00-2853.81%