Singapore markets close in 2 hours 57 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.93+0.68 (+1.83%)
At close: 04:00PM EDT
38.00 +0.07 (+0.18%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240816C000300002024-07-18 9:58AM EDT30.008.300.000.000.00-2300.00%
ALK240816C000325002024-07-19 3:01PM EDT32.505.440.000.000.00-200.00%
ALK240816C000350002024-07-19 2:09PM EDT35.003.090.000.000.00-800.00%
ALK240816C000375002024-07-19 3:58PM EDT37.501.850.000.000.00-65900.00%
ALK240816C000400002024-07-19 3:54PM EDT40.000.750.000.000.00-36106.25%
ALK240816C000425002024-07-19 3:51PM EDT42.500.260.000.000.00-18012.50%
ALK240816C000450002024-07-19 3:30PM EDT45.000.100.000.000.00-31012.50%
ALK240816C000475002024-07-19 3:05PM EDT47.500.100.000.000.00-2025.00%
ALK240816C000500002024-07-16 3:50PM EDT50.000.150.000.000.00-4025.00%
ALK240816C000550002024-07-17 2:36PM EDT55.000.050.000.000.00-598025.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240816P000225002024-07-18 2:13PM EDT22.500.030.000.000.00-5050.00%
ALK240816P000275002024-07-18 1:25PM EDT27.500.100.000.000.00-5025.00%
ALK240816P000300002024-07-19 11:00AM EDT30.000.090.000.000.00-97025.00%
ALK240816P000325002024-07-19 3:51PM EDT32.500.200.000.000.00-3012.50%
ALK240816P000350002024-07-19 3:56PM EDT35.000.430.000.000.00-51806.25%
ALK240816P000375002024-07-19 3:56PM EDT37.501.150.000.000.00-47901.56%
ALK240816P000400002024-07-19 3:33PM EDT40.002.650.000.000.00-1000.00%
ALK240816P000425002024-07-16 3:32PM EDT42.502.800.000.000.00-2000.00%
ALK240816P000450002024-07-19 11:58AM EDT45.007.790.000.000.00-200.00%
ALK240816P000475002024-06-26 10:15AM EDT47.507.130.000.000.00--00.00%
ALK240816P000500002024-07-16 11:14AM EDT50.0010.540.000.000.00-100.00%