Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.15+1.54 (+3.45%)
At close: 04:00PM EDT
46.22 +0.07 (+0.15%)
After hours: 07:14PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220715C000250002022-04-14 1:17PM EDT25.0032.0021.0021.600.00-411582.03%
ALK220715C000300002022-05-09 10:29AM EDT30.0018.800.000.000.00-300.00%
ALK220715C000325002022-03-14 12:07AM EDT32.5015.830.000.000.00--00.00%
ALK220715C000350002022-04-26 12:26PM EDT35.0019.100.000.000.00-8000.00%
ALK220715C000375002022-05-16 12:03AM EDT37.5011.800.000.000.00--00.00%
ALK220715C000400002022-05-10 3:18PM EDT40.009.300.000.000.00-100.00%
ALK220715C000425002022-05-13 12:31PM EDT42.505.790.000.000.00-2000.00%
ALK220715C000450002022-05-13 3:59PM EDT45.004.200.000.000.00-300.00%
ALK220715C000475002022-05-13 1:10PM EDT47.503.100.000.000.00-6001.56%
ALK220715C000500002022-05-13 3:38PM EDT50.002.050.000.000.00-22906.25%
ALK220715C000525002022-05-13 11:54AM EDT52.501.200.000.000.00-206.25%
ALK220715C000550002022-05-13 3:30PM EDT55.000.830.000.000.00-48012.50%
ALK220715C000575002022-05-13 3:19PM EDT57.500.570.000.000.00-7012.50%
ALK220715C000600002022-05-13 12:28PM EDT60.000.370.000.000.00-1012.50%
ALK220715C000625002022-05-12 9:30AM EDT62.500.250.000.000.00-5012.50%
ALK220715C000650002022-05-13 12:48PM EDT65.000.140.000.000.00-3025.00%
ALK220715C000675002022-05-04 12:39PM EDT67.500.400.000.000.00-3025.00%
ALK220715C000700002022-05-10 2:50PM EDT70.000.150.000.000.00-126025.00%
ALK220715C000750002022-05-12 12:23PM EDT75.000.150.000.000.00-1025.00%
ALK220715C000800002022-05-05 2:48PM EDT80.000.100.000.000.00-5025.00%
ALK220715C000850002022-04-22 11:04AM EDT85.000.130.000.000.00-1025.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220715P000250002022-04-13 9:30AM EDT25.000.380.000.000.00-1525.00%
ALK220715P000275002022-01-04 4:27PM EDT27.500.200.050.350.00--3774.80%
ALK220715P000300002022-05-13 10:59AM EDT30.000.320.000.000.00-3025.00%
ALK220715P000325002022-05-13 11:45AM EDT32.500.450.000.000.00-3025.00%
ALK220715P000350002022-05-11 1:37PM EDT35.000.650.000.000.00-1012.50%
ALK220715P000375002022-05-12 3:02PM EDT37.501.400.000.000.00-3012.50%
ALK220715P000400002022-05-12 11:01AM EDT40.001.650.000.000.00-5406.25%
ALK220715P000425002022-05-12 10:29AM EDT42.502.500.000.000.00-506.25%
ALK220715P000450002022-05-13 10:45AM EDT45.003.500.000.000.00-101.56%
ALK220715P000475002022-05-13 3:23PM EDT47.504.270.000.000.00-1000.00%
ALK220715P000500002022-05-13 3:19PM EDT50.005.750.000.000.00-200.00%
ALK220715P000525002022-05-13 11:45AM EDT52.508.050.000.000.00-600.00%
ALK220715P000550002022-05-11 3:10PM EDT55.009.500.000.000.00-400.00%
ALK220715P000575002022-05-09 2:54PM EDT57.5010.600.000.000.00-1000.00%
ALK220715P000600002022-05-10 12:58PM EDT60.0013.600.000.000.00-1500.00%
ALK220715P000625002022-04-19 9:58AM EDT62.507.100.000.000.00-100.00%
ALK220715P000650002022-05-13 10:58AM EDT65.0019.800.000.000.00-500.00%
ALK220715P000675002022-04-21 3:54PM EDT67.5010.100.000.000.00-400.00%
ALK220715P000700002022-05-06 10:09AM EDT70.0020.500.000.000.00-100.00%
ALK220715P000750002022-04-22 1:46PM EDT75.0018.300.000.000.00-900.00%
ALK220715P000800002022-01-18 11:26AM EDT80.0024.5320.8021.200.00--10.00%