ALK - Alaska Air Group, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230721C000225002023-03-10 4:40PM EDT22.5023.8019.7020.100.00--40.00%
ALK230721C000250002023-02-10 10:38AM EDT25.0025.3021.2021.900.00--20115.63%
ALK230721C000325002023-03-23 2:55PM EDT32.507.4012.4012.700.00-110.00%
ALK230721C000350002023-04-26 1:52PM EDT35.008.5010.4010.800.00-5340.00%
ALK230721C000375002023-06-02 1:42PM EDT37.509.298.909.30+1.20+14.83%74750.68%
ALK230721C000400002023-06-02 11:26AM EDT40.006.486.606.90+0.66+11.34%2020446.34%
ALK230721C000425002023-06-02 2:58PM EDT42.504.904.604.80+1.11+29.29%2834540.87%
ALK230721C000450002023-06-02 1:26PM EDT45.003.122.852.95+0.79+33.91%2946635.82%
ALK230721C000475002023-06-02 3:59PM EDT47.501.591.501.60+0.43+37.07%5144832.96%
ALK230721C000500002023-06-02 2:05PM EDT50.000.770.650.80+0.23+42.59%12170132.08%
ALK230721C000525002023-06-02 3:23PM EDT52.500.300.250.300.00-2136729.88%
ALK230721C000550002023-06-02 10:59AM EDT55.000.150.100.150.00-270731.45%
ALK230721C000575002023-05-23 10:25AM EDT57.500.030.000.750.00-14156.45%
ALK230721C000600002023-06-02 1:22PM EDT60.000.030.000.15-0.12-80.00%183542.77%
ALK230721C000650002023-03-21 10:51AM EDT65.000.100.000.250.00-17950.98%
ALK230721C000700002023-05-16 1:42PM EDT70.000.050.000.050.00-130951.95%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230721P000200002023-03-21 11:27AM EDT20.000.180.000.100.00--5103.13%
ALK230721P000225002023-04-17 9:30AM EDT22.500.100.000.000.00-12650.00%
ALK230721P000250002023-06-01 9:35AM EDT25.000.050.000.100.00-1977.73%
ALK230721P000275002023-05-10 2:07PM EDT27.500.150.050.100.00-209670.90%
ALK230721P000300002023-06-01 11:19AM EDT30.000.100.000.100.00-43,03656.64%
ALK230721P000325002023-05-22 11:16AM EDT32.500.150.050.150.00-515652.93%
ALK230721P000350002023-06-02 10:59AM EDT35.000.200.150.25-0.04-16.67%216952.44%
ALK230721P000375002023-06-02 3:55PM EDT37.500.240.200.30-0.08-25.00%41,45943.80%
ALK230721P000400002023-06-02 2:58PM EDT40.000.350.350.50-0.26-42.62%415938.97%
ALK230721P000425002023-06-02 12:17PM EDT42.500.750.700.85-0.34-31.19%623234.33%
ALK230721P000450002023-06-02 10:59AM EDT45.001.671.451.55-0.38-18.54%161,27931.18%
ALK230721P000475002023-05-26 9:51AM EDT47.503.332.552.700.00-1025628.37%
ALK230721P000500002023-05-31 11:51AM EDT50.005.764.104.500.00-215228.30%
ALK230721P000525002023-05-12 12:41PM EDT52.509.906.306.600.00-1826.81%
ALK230721P000550002023-03-20 1:40PM EDT55.0015.4510.7011.900.00-1079.74%
ALK230721P000575002023-03-17 10:10AM EDT57.5017.5015.4015.800.00-10118.04%
ALK230721P000600002023-02-09 10:42AM EDT60.008.7713.6014.400.00-2656.45%
ALK230721P000700002023-03-23 2:40PM EDT70.0031.7024.9026.000.00--0106.69%