Singapore markets open in 7 hours 20 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.76+2.16 (+4.74%)
As of 01:40PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230120C000200002022-05-12 11:02AM EDT20.0026.2627.0029.400.00-41767.92%
ALK230120C000225002021-11-10 7:51AM EDT22.5047.0029.1031.700.00-11136.91%
ALK230120C000250002022-03-18 1:30PM EDT25.0031.2031.4033.900.00-133180.79%
ALK230120C000275002022-05-09 1:30PM EDT27.5022.1021.1021.800.00-11960.21%
ALK230120C000300002022-05-16 11:56AM EDT30.0018.1019.2019.700.00-24059.57%
ALK230120C000325002022-03-14 9:46AM EDT32.5019.4024.0025.900.00-1017129.88%
ALK230120C000350002022-05-11 1:55PM EDT35.0014.2015.2015.700.00-25255.03%
ALK230120C000375002022-05-17 10:58AM EDT37.5013.0213.4013.90-5.78-30.74%404753.49%
ALK230120C000400002022-05-16 2:15PM EDT40.0010.8011.7012.200.00-3029051.94%
ALK230120C000425002022-03-17 3:56PM EDT42.5015.8217.1018.200.00-135103.15%
ALK230120C000450002022-05-13 3:02PM EDT45.007.808.709.100.00-457550.37%
ALK230120C000475002022-05-17 10:10AM EDT47.507.607.407.80+0.89+13.26%16749.19%
ALK230120C000500002022-05-17 10:29AM EDT50.006.006.206.60+0.33+5.82%51,05047.93%
ALK230120C000525002022-05-16 10:28AM EDT52.504.735.205.600.00-35272947.18%
ALK230120C000550002022-05-17 12:38PM EDT55.004.404.304.70+0.50+12.82%521,40646.36%
ALK230120C000575002022-05-17 10:28AM EDT57.503.603.604.00+0.28+8.43%1073746.17%
ALK230120C000600002022-05-17 10:08AM EDT60.002.952.903.30+0.41+16.14%22,15045.34%
ALK230120C000625002022-05-16 11:32AM EDT62.502.092.252.700.00-31297544.56%
ALK230120C000650002022-05-16 2:58PM EDT65.001.751.952.150.00-811,39143.49%
ALK230120C000675002022-05-10 2:14PM EDT67.501.851.551.800.00-124343.46%
ALK230120C000700002022-05-17 1:13PM EDT70.001.401.301.40+0.25+21.74%101,32942.41%
ALK230120C000725002022-05-17 11:10AM EDT72.501.101.001.20+0.10+10.00%122342.77%
ALK230120C000750002022-05-12 2:19PM EDT75.000.740.801.000.00-3132,68242.77%
ALK230120C000775002022-04-21 9:58AM EDT77.502.950.600.850.00-21042.99%
ALK230120C000800002022-05-16 9:37AM EDT80.000.570.500.700.00-2023242.87%
ALK230120C000825002022-04-29 10:36AM EDT82.501.260.350.600.00-25543.14%
ALK230120C000850002022-05-06 3:35PM EDT85.000.550.300.500.00-14343.14%
ALK230120C000900002022-04-22 3:33PM EDT90.000.750.200.400.00-111144.29%
ALK230120C000950002022-04-12 3:58PM EDT95.000.300.000.450.00-521848.15%
ALK230120C001000002022-05-12 3:22PM EDT100.000.150.000.350.00-3514048.54%
ALK230120C001050002022-04-21 3:43PM EDT105.000.360.000.300.00-24449.66%
ALK230120C001100002022-03-31 12:53PM EDT110.000.200.000.500.00-24950.44%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230120P000200002022-04-20 12:15PM EDT20.000.350.050.550.00-1011062.74%
ALK230120P000250002022-05-16 10:47AM EDT25.000.750.550.800.00-12958.30%
ALK230120P000275002022-05-17 1:05PM EDT27.500.880.751.20+0.23+35.38%101056.69%
ALK230120P000300002022-05-10 10:01AM EDT30.001.371.101.300.00-1017352.93%
ALK230120P000325002022-05-16 11:06AM EDT32.502.151.551.750.00-73174351.56%
ALK230120P000350002022-05-12 2:02PM EDT35.002.972.102.300.00-1314150.23%
ALK230120P000375002022-03-21 3:50PM EDT37.502.051.051.400.00-118735.33%
ALK230120P000400002022-05-13 1:03PM EDT40.003.973.303.600.00-125747.36%
ALK230120P000425002022-04-26 3:31PM EDT42.502.904.204.600.00-54459846.85%
ALK230120P000450002022-05-16 11:34AM EDT45.006.505.205.800.00-102,34646.74%
ALK230120P000475002022-05-13 12:12PM EDT47.507.506.406.800.00-121,21244.41%
ALK230120P000500002022-05-12 11:22AM EDT50.009.507.708.200.00-155743.86%
ALK230120P000525002022-05-17 10:14AM EDT52.509.659.209.70-1.05-9.81%153043.13%
ALK230120P000550002022-05-16 11:34AM EDT55.0012.4510.9011.400.00-767042.90%
ALK230120P000575002022-05-13 2:56PM EDT57.5013.0612.5013.10-0.84-6.04%142741.91%
ALK230120P000600002022-05-13 2:05PM EDT60.0016.1014.4014.900.00-147440.85%
ALK230120P000625002022-05-12 3:32PM EDT62.5019.6516.4016.900.00-33440.50%
ALK230120P000650002022-05-11 2:06PM EDT65.0020.1018.4019.000.00-1010640.33%
ALK230120P000675002022-01-21 11:19AM EDT67.5017.7013.4014.300.00-450.00%
ALK230120P000700002022-04-07 9:30AM EDT70.0017.4020.6021.600.00-2230.00%
ALK230120P000725002022-05-12 2:05PM EDT72.5028.7624.8025.500.00-11437.77%
ALK230120P000750002022-04-20 9:49AM EDT75.0018.5127.1027.900.00-112938.53%
ALK230120P000775002022-05-11 3:33PM EDT77.5031.3629.6030.300.00-12438.99%
ALK230120P000800002022-03-14 2:44PM EDT80.0032.200.000.000.00-300.00%
ALK230120P000825002021-11-03 11:00AM EDT82.5028.5035.1036.000.00--351.83%
ALK230120P000850002022-03-31 2:53PM EDT85.0027.2230.3031.500.00-4120.00%
ALK230120P000950002022-05-03 12:38PM EDT95.0042.0246.2048.500.00-1060.43%
ALK230120P001000002021-11-10 7:51AM EDT100.0036.5947.8049.600.00--10.00%
ALK230120P001050002021-11-10 7:51AM EDT105.0042.0052.7054.100.00-160.00%