Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.47-0.11 (-0.21%)
At close: 04:00PM EST
52.92 -0.55 (-1.03%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230421C000200002022-11-28 3:15PM EST20.0026.2021.2021.800.00-20240.00%
ALK230421C000225002023-01-04 2:21PM EST22.5022.2530.7031.600.00-1299.90%
ALK230421C000250002023-01-17 10:19AM EST25.0025.4028.1029.000.00--2078.13%
ALK230421C000275002022-09-23 2:29PM EST27.5014.7014.5015.400.00-390.00%
ALK230421C000300002023-01-27 9:50AM EST30.0021.0323.4023.900.00-1269.73%
ALK230421C000325002023-01-04 2:21PM EST32.5012.8020.8021.500.00-1361.23%
ALK230421C000350002023-01-19 11:54AM EST35.0013.9518.5019.000.00-42258.30%
ALK230421C000375002023-01-03 10:59AM EST37.507.1015.4015.900.00-130.00%
ALK230421C000400002023-01-17 11:14AM EST40.0011.2213.7014.200.00-107855.13%
ALK230421C000425002023-02-02 11:32AM EST42.5011.2011.4011.900.00-1012650.39%
ALK230421C000450002023-02-01 3:57PM EST45.008.009.209.600.00-8014844.78%
ALK230421C000475002023-02-02 10:20AM EST47.506.107.107.500.00-1023541.07%
ALK230421C000500002023-02-03 12:25PM EST50.005.605.205.50+0.16+2.94%546736.91%
ALK230421C000525002023-02-03 12:46PM EST52.504.003.603.90+1.02+34.23%515034.99%
ALK230421C000550002023-02-03 2:00PM EST55.002.552.302.50+0.05+2.00%1057532.30%
ALK230421C000575002023-02-03 1:38PM EST57.501.441.351.50+0.14+10.77%1018030.62%
ALK230421C000600002023-02-03 9:30AM EST60.000.750.700.85-0.07-8.54%167229.61%
ALK230421C000650002023-02-03 9:30AM EST65.000.180.200.25-0.02-10.00%17329.05%
ALK230421C000700002022-12-12 9:44AM EST70.000.090.000.000.00-3512.50%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230421P000225002022-09-26 10:08AM EST22.500.470.050.650.00--2113.18%
ALK230421P000250002022-10-20 11:59AM EST25.000.600.100.350.00--192.58%
ALK230421P000275002023-01-30 9:49AM EST27.500.040.000.900.00-12394.73%
ALK230421P000300002023-02-02 1:04PM EST30.000.050.000.200.00-55063.09%
ALK230421P000325002023-02-01 3:02PM EST32.500.080.001.050.00-5976.95%
ALK230421P000350002023-02-03 11:28AM EST35.000.100.050.250.00-21,13551.56%
ALK230421P000375002023-02-01 3:02PM EST37.500.220.000.400.00-511154.74%
ALK230421P000400002023-02-03 9:30AM EST40.000.200.150.30-0.07-25.93%215143.51%
ALK230421P000425002023-02-02 1:34PM EST42.500.420.300.450.00-130340.19%
ALK230421P000450002023-02-03 12:19PM EST45.000.520.550.65-0.13-20.00%4125436.57%
ALK230421P000475002023-02-02 12:50PM EST47.501.010.901.100.00-2612335.21%
ALK230421P000500002023-02-03 12:54PM EST50.001.371.451.65-0.21-13.29%113732.52%
ALK230421P000525002023-02-03 12:03PM EST52.502.252.252.45-0.18-7.41%2030630.01%
ALK230421P000550002023-02-03 1:06PM EST55.003.403.403.70-0.29-7.86%18528.91%
ALK230421P000600002022-12-30 11:49AM EST60.0017.267.0011.400.00-10051.25%
ALK230421P000650002023-01-30 10:24AM EST65.0013.8011.3011.800.00-2229.59%