Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.65-1.09 (-2.61%)
At close: 04:00PM EDT
40.25 -0.40 (-0.98%)
Pre-market: 08:47AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK250117C000175002024-03-27 10:40AM EDT17.5023.8625.4029.100.00-155149.85%
ALK250117C000200002024-04-19 11:58AM EDT20.0026.3922.7026.200.00-347126.15%
ALK250117C000225002024-04-22 2:07PM EDT22.5024.400.000.000.00-100.00%
ALK250117C000250002024-05-17 2:01PM EDT25.0019.700.000.000.00-13750.00%
ALK250117C000275002024-04-22 2:07PM EDT27.5019.900.000.000.00-100.00%
ALK250117C000300002024-05-01 10:48AM EDT30.0015.300.000.000.00-52710.00%
ALK250117C000325002024-03-25 10:53AM EDT32.5010.1013.2014.800.00-5019982.12%
ALK250117C000350002024-04-22 3:32PM EDT35.0013.100.000.000.00-100.00%
ALK250117C000375002024-05-21 9:30AM EDT37.509.600.000.000.00-12750.00%
ALK250117C000400002024-05-29 1:01PM EDT40.005.700.000.000.00-21,5300.00%
ALK250117C000425002024-05-29 9:30AM EDT42.504.700.000.000.00-13301.56%
ALK250117C000450002024-05-29 2:40PM EDT45.003.200.000.000.00-357263.13%
ALK250117C000475002024-05-29 10:37AM EDT47.502.250.000.000.00-129156.25%
ALK250117C000500002024-05-29 1:55PM EDT50.001.670.000.000.00-31,6426.25%
ALK250117C000525002024-04-29 9:50AM EDT52.502.440.851.600.00-7038738.45%
ALK250117C000550002024-05-23 12:07PM EDT55.001.200.000.000.00-228426.25%
ALK250117C000575002024-05-17 9:30AM EDT57.501.000.000.000.00-647612.50%
ALK250117C000600002024-05-29 3:25PM EDT60.000.400.000.000.00-792812.50%
ALK250117C000625002024-05-14 9:30AM EDT62.500.600.000.000.00-135512.50%
ALK250117C000650002024-05-28 3:35PM EDT65.000.250.000.000.00-118512.50%
ALK250117C000700002024-04-18 12:07PM EDT70.000.300.000.300.00-239739.80%
ALK250117C000750002024-05-01 12:34PM EDT75.000.150.000.000.00-4014312.50%
ALK250117C000800002024-05-17 9:30AM EDT80.000.050.000.000.00-426112.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK250117P000175002024-04-15 9:30AM EDT17.500.050.000.750.00-112068.31%
ALK250117P000200002024-05-01 1:16PM EDT20.000.250.000.000.00-5021025.00%
ALK250117P000225002024-05-06 2:01PM EDT22.500.250.000.000.00-221112.50%
ALK250117P000250002024-05-29 9:49AM EDT25.000.430.000.000.00-133,73712.50%
ALK250117P000275002024-05-23 1:58PM EDT27.500.500.000.000.00-2053312.50%
ALK250117P000300002024-05-29 9:52AM EDT30.000.950.000.000.00-256856.25%
ALK250117P000325002024-05-24 12:40PM EDT32.501.000.000.000.00-507736.25%
ALK250117P000350002024-05-29 3:56PM EDT35.001.750.000.000.00-23,4736.25%
ALK250117P000375002024-05-29 9:53AM EDT37.502.850.000.000.00-467073.13%
ALK250117P000400002024-05-29 2:31PM EDT40.003.600.000.000.00-124260.78%
ALK250117P000425002024-05-23 11:12AM EDT42.503.880.000.000.00-309440.00%
ALK250117P000450002024-05-29 11:00AM EDT45.006.500.000.000.00-117560.00%
ALK250117P000475002024-05-22 9:57AM EDT47.505.700.000.000.00-12800.00%
ALK250117P000500002024-04-25 9:31AM EDT50.007.858.108.900.00-10710.00%
ALK250117P000525002024-04-18 11:15AM EDT52.508.309.6010.500.00-4920.00%
ALK250117P000550002024-04-22 1:48PM EDT55.009.900.000.000.00-500.00%
ALK250117P000575002023-08-14 2:26PM EDT57.5012.4618.0018.800.00-2349.24%
ALK250117P000600002023-07-27 10:18AM EDT60.0014.0018.0018.500.00-211340.00%
ALK250117P000625002023-12-04 4:33PM EDT62.5028.6923.5028.500.00-2075.61%
ALK250117P000650002023-06-27 11:34AM EDT65.0014.3917.7018.400.00-5150.00%
ALK250117P000700002023-02-21 11:25AM EDT70.0022.1629.5031.500.00-1154.42%
ALK250117P000800002023-07-18 11:31AM EDT80.0027.2035.8036.800.00-100.00%