Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.05+0.24 (+0.62%)
At close: 04:00PM EDT
39.00 -0.05 (-0.13%)
Pre-market: 08:30AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230120C000200002022-07-25 10:26AM EDT20.0023.8024.9026.100.00-2034234.77%
ALK230120C000225002021-11-10 7:51AM EDT22.5047.0029.1031.700.00-11371.29%
ALK230120C000250002022-08-15 9:30AM EDT25.0023.0019.7020.700.00-5086175.15%
ALK230120C000275002022-05-09 1:30PM EDT27.5022.1019.8023.900.00-119222.27%
ALK230120C000300002022-09-23 2:34PM EDT30.0011.600.000.000.00-3530.00%
ALK230120C000325002022-07-28 3:52PM EDT32.5013.1013.4013.800.00-117127.66%
ALK230120C000350002022-09-09 10:52AM EDT35.0012.590.000.000.00-40850.00%
ALK230120C000375002022-09-26 9:30AM EDT37.506.100.000.000.00-31010.00%
ALK230120C000400002022-09-27 2:45PM EDT40.003.700.000.000.00-613651.56%
ALK230120C000425002022-09-27 2:41PM EDT42.502.620.000.000.00-1003.13%
ALK230120C000450002022-09-27 2:42PM EDT45.001.820.000.000.00-346586.25%
ALK230120C000475002022-09-27 2:45PM EDT47.501.250.000.000.00-77756.25%
ALK230120C000500002022-09-27 2:42PM EDT50.000.920.000.000.00-23012.50%
ALK230120C000525002022-09-26 11:05AM EDT52.500.750.000.000.00-172712.50%
ALK230120C000550002022-09-27 2:52PM EDT55.000.450.000.000.00-211,52012.50%
ALK230120C000575002022-09-23 10:21AM EDT57.500.380.000.000.00-278012.50%
ALK230120C000600002022-09-26 3:59PM EDT60.000.200.000.000.00-12,08812.50%
ALK230120C000625002022-09-19 10:15AM EDT62.500.400.000.000.00-11,10125.00%
ALK230120C000650002022-09-19 1:42PM EDT65.000.250.000.000.00-21,30625.00%
ALK230120C000675002022-09-26 1:43PM EDT67.500.130.000.000.00-3025.00%
ALK230120C000700002022-09-08 1:53PM EDT70.000.150.000.000.00-21,39225.00%
ALK230120C000725002022-09-01 3:27PM EDT72.500.200.000.000.00-2025.00%
ALK230120C000750002022-09-16 3:19PM EDT75.000.050.000.000.00-22,67025.00%
ALK230120C000775002022-04-21 9:58AM EDT77.502.950.450.900.00-21080.18%
ALK230120C000800002022-09-19 9:30AM EDT80.000.050.000.000.00-120325.00%
ALK230120C000825002022-08-24 10:37AM EDT82.500.100.000.750.00-35375.73%
ALK230120C000850002022-05-06 3:35PM EDT85.000.550.250.600.00-14379.88%
ALK230120C000900002022-08-15 10:00AM EDT90.000.100.000.000.00-210325.00%
ALK230120C000950002022-04-12 3:58PM EDT95.000.300.000.450.00-521879.20%
ALK230120C001000002022-05-12 3:22PM EDT100.000.150.000.250.00-3514075.88%
ALK230120C001050002022-04-21 3:43PM EDT105.000.360.000.300.00-24481.05%
ALK230120C001100002022-08-16 2:56PM EDT110.000.100.001.000.00-547101.71%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230120P000200002022-09-01 10:01AM EDT20.000.200.000.000.00-311425.00%
ALK230120P000225002022-07-12 2:58PM EDT22.500.450.000.400.00-111259.38%
ALK230120P000250002022-09-13 9:30AM EDT25.000.230.000.000.00-13225.00%
ALK230120P000275002022-09-22 3:14PM EDT27.500.500.000.000.00-110512.50%
ALK230120P000300002022-09-23 3:44PM EDT30.000.870.000.000.00-119912.50%
ALK230120P000325002022-09-27 10:22AM EDT32.501.500.000.000.00-27886.25%
ALK230120P000350002022-09-26 10:27AM EDT35.001.800.000.000.00-42506.25%
ALK230120P000375002022-09-27 2:36PM EDT37.503.300.000.000.00-201.56%
ALK230120P000400002022-09-27 10:27AM EDT40.004.000.000.000.00-13370.00%
ALK230120P000425002022-09-23 3:44PM EDT42.504.870.000.000.00-100.00%
ALK230120P000450002022-09-27 1:30PM EDT45.007.900.000.000.00-22,3630.00%
ALK230120P000475002022-09-26 1:54PM EDT47.509.050.000.000.00-91,1110.00%
ALK230120P000500002022-09-23 11:19AM EDT50.0010.100.000.000.00-15900.00%
ALK230120P000525002022-09-27 10:43AM EDT52.5013.200.000.000.00-504890.00%
ALK230120P000550002022-09-23 10:14AM EDT55.0014.480.000.000.00-16620.00%
ALK230120P000575002022-09-07 11:56AM EDT57.5012.730.000.000.00-14340.00%
ALK230120P000600002022-09-22 3:42PM EDT60.0018.100.000.000.00-42690.00%
ALK230120P000625002022-07-21 11:54AM EDT62.5019.8016.7017.600.00-1320.00%
ALK230120P000650002022-06-30 1:40PM EDT65.0025.0520.3021.200.00-10960.00%
ALK230120P000675002022-01-21 11:19AM EDT67.5017.7013.4014.300.00-450.00%
ALK230120P000700002022-06-29 1:07PM EDT70.0029.9025.1026.400.00-100.00%
ALK230120P000725002022-05-26 10:38AM EDT72.5025.9129.9031.200.00-200.00%
ALK230120P000750002022-06-16 11:04AM EDT75.0036.0033.2034.100.00-320.00%
ALK230120P000775002022-05-18 1:33PM EDT77.5030.7136.7037.800.00-400.00%
ALK230120P000800002022-03-14 2:44PM EDT80.0032.200.000.000.00-300.00%
ALK230120P000825002022-06-09 11:48AM EDT82.5035.5040.9042.600.00-300.00%
ALK230120P000850002022-03-31 2:53PM EDT85.0027.2230.3031.500.00-4120.00%
ALK230120P000950002022-05-03 12:38PM EDT95.0042.0247.0049.000.00-100.00%
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%