Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time 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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK221021C000200002022-07-15 10:32AM EDT20.0021.6026.9027.900.00--1589.06%
ALK221021C000250002022-05-12 11:02AM EDT25.0021.2318.7020.200.00-420.00%
ALK221021C000300002022-06-24 2:06PM EDT30.0012.8013.1013.600.00-3100.00%
ALK221021C000325002022-07-21 9:30AM EDT32.5012.0014.8015.500.00-5857.86%
ALK221021C000350002022-08-03 2:49PM EDT35.0012.0012.5013.300.00-2356.69%
ALK221021C000375002022-08-11 3:05PM EDT37.509.8010.3011.000.00-121452.73%
ALK221021C000400002022-08-10 10:50AM EDT40.008.108.208.500.00-18048.85%
ALK221021C000425002022-08-12 9:54AM EDT42.506.276.206.60+0.22+3.64%23146.75%
ALK221021C000450002022-08-11 3:45PM EDT45.004.604.304.90+0.50+12.20%113444.51%
ALK221021C000475002022-08-12 11:51AM EDT47.502.922.903.40-0.09-2.99%2341341.75%
ALK221021C000500002022-08-12 3:41PM EDT50.001.901.802.200.00-444839.33%
ALK221021C000525002022-08-11 1:01PM EDT52.501.201.101.250.00-19036.35%
ALK221021C000550002022-08-12 11:51AM EDT55.000.670.600.70-0.13-16.25%337235.16%
ALK221021C000575002022-08-08 10:24AM EDT57.500.500.300.600.00-622439.45%
ALK221021C000600002022-08-12 10:05AM EDT60.000.260.150.30+0.06+30.00%243137.50%
ALK221021C000625002022-07-26 9:37AM EDT62.500.120.100.250.00-117140.53%
ALK221021C000650002022-08-10 12:38PM EDT65.000.100.050.200.00-19442.77%
ALK221021C000675002022-08-08 2:18PM EDT67.500.100.000.150.00-15744.24%
ALK221021C000700002022-08-11 10:56AM EDT70.000.100.000.150.00-210647.85%
ALK221021C000750002022-08-05 9:30AM EDT75.000.100.000.000.00-34225.00%
ALK221021C000800002022-07-01 12:54PM EDT80.000.100.000.100.00-21051.56%
ALK221021C000850002022-05-12 1:56PM EDT85.000.100.000.200.00-22062.11%
ALK221021C000900002022-08-04 10:07AM EDT90.000.050.000.150.00-503664.45%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK221021P000200002022-07-25 9:30AM EDT20.000.100.000.350.00--1105.47%
ALK221021P000225002022-06-23 12:16PM EDT22.500.400.000.200.00--183.98%
ALK221021P000250002022-07-15 9:58AM EDT25.000.230.000.400.00-1382.62%
ALK221021P000275002022-08-08 9:47AM EDT27.500.170.000.200.00-33563.48%
ALK221021P000300002022-08-08 3:36PM EDT30.000.220.000.700.00-23569.73%
ALK221021P000325002022-07-26 3:39PM EDT32.500.700.200.350.00-14256.35%
ALK221021P000350002022-08-11 3:24PM EDT35.000.450.150.450.00-42,11353.37%
ALK221021P000375002022-08-12 10:49AM EDT37.500.650.450.70-0.02-2.99%128550.20%
ALK221021P000400002022-08-10 10:18AM EDT40.000.950.751.050.00-2020946.88%
ALK221021P000425002022-08-10 2:33PM EDT42.501.551.251.500.00-320242.92%
ALK221021P000450002022-08-10 2:18PM EDT45.002.352.002.300.00-218341.19%
ALK221021P000475002022-08-12 11:31AM EDT47.503.403.003.40-0.35-9.33%24839.84%
ALK221021P000500002022-08-11 3:13PM EDT50.005.204.404.800.00-112538.60%
ALK221021P000525002022-08-10 12:13PM EDT52.506.366.106.600.00-108539.01%
ALK221021P000550002022-08-12 2:52PM EDT55.008.408.108.50-8.70-50.88%312037.60%
ALK221021P000575002022-07-28 2:33PM EDT57.5014.2510.0010.900.00-403842.21%
ALK221021P000600002022-08-05 3:30PM EDT60.0013.7012.4013.300.00-110645.90%
ALK221021P000625002022-06-16 9:46AM EDT62.5023.3020.9021.500.00-65100128.17%
ALK221021P000650002022-06-13 11:42AM EDT65.0023.4023.3024.400.00-212136.52%
ALK221021P000675002022-05-23 12:37PM EDT67.5021.1526.4027.800.00--0151.83%
ALK221021P000700002022-05-03 9:48AM EDT70.0018.1022.5024.000.00-1463.48%