Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.34+1.11 (+2.40%)
At close: 04:00PM EDT
46.75 -0.59 (-1.25%)
After hours: 06:14PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220819C000200002022-07-19 3:17PM EDT20.0022.7026.9027.700.00--1360.55%
ALK220819C000325002022-07-05 11:04AM EDT32.509.2013.5014.200.00-100.00%
ALK220819C000350002022-08-03 2:34PM EDT35.0011.3511.9012.500.00-1050124.61%
ALK220819C000375002022-07-21 1:04PM EDT37.505.809.4010.100.00-33072112.89%
ALK220819C000400002022-08-12 3:49PM EDT40.007.206.807.60+0.85+13.39%67187.89%
ALK220819C000425002022-08-12 2:00PM EDT42.504.114.505.10+0.11+2.75%122763.28%
ALK220819C000450002022-08-12 3:59PM EDT45.002.452.202.70+0.34+16.11%391,91243.26%
ALK220819C000475002022-08-12 3:59PM EDT47.500.750.700.95+0.30+66.67%3699436.72%
ALK220819C000500002022-08-12 3:56PM EDT50.000.090.050.20-0.11-55.00%6775335.65%
ALK220819C000525002022-08-10 2:11PM EDT52.500.040.000.100.00-25346.48%
ALK220819C000550002022-07-26 9:30AM EDT55.000.050.000.050.00-151154.30%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220819P000250002022-07-12 1:01PM EDT25.000.090.000.150.00--1208.59%
ALK220819P000275002022-07-20 10:00AM EDT27.500.050.000.350.00-25208.59%
ALK220819P000300002022-08-03 1:33PM EDT30.000.060.000.250.00-140168.75%
ALK220819P000325002022-08-05 11:13AM EDT32.500.050.000.100.00-22,400122.66%
ALK220819P000350002022-08-10 3:58PM EDT35.000.050.000.100.00-1692101.56%
ALK220819P000375002022-08-12 11:56AM EDT37.500.100.000.15+0.05+100.00%136886.72%
ALK220819P000400002022-08-12 3:44PM EDT40.000.050.000.100.00-343861.72%
ALK220819P000425002022-08-12 11:17AM EDT42.500.100.000.15-0.03-23.08%1249554.30%
ALK220819P000450002022-08-12 3:57PM EDT45.000.200.150.35-0.35-63.64%3541642.77%
ALK220819P000475002022-08-12 1:42PM EDT47.501.310.801.15-0.45-25.57%1410438.14%
ALK220819P000500002022-08-12 3:56PM EDT50.002.852.603.10-0.05-1.72%65348.05%
ALK220819P000550002022-07-12 10:25AM EDT55.0013.108.309.500.00-20130.86%
ALK220819P000600002022-07-28 10:07AM EDT60.0017.0012.5013.100.00--094.73%