Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.16-0.86 (-1.69%)
At close: 04:00PM EST
50.50 +0.34 (+0.68%)
After hours: 07:47PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230721C000325002023-01-12 10:26AM EST32.5017.400.000.000.00-110.00%
ALK230721C000350002023-01-04 3:34PM EST35.0011.400.000.000.00-100.00%
ALK230721C000400002023-01-24 12:22PM EST40.0012.200.000.000.00-1290.00%
ALK230721C000425002023-01-25 10:27AM EST42.509.830.000.000.00-1450.00%
ALK230721C000450002023-01-30 3:32PM EST45.008.200.000.000.00-1650.00%
ALK230721C000475002023-01-27 2:07PM EST47.506.840.000.000.00-6990.00%
ALK230721C000500002023-01-26 3:20PM EST50.005.600.000.000.00-982350.00%
ALK230721C000525002023-01-30 10:47AM EST52.503.900.000.000.00-43131.56%
ALK230721C000550002023-01-27 3:59PM EST55.003.000.000.000.00-233343.13%
ALK230721C000575002023-01-25 12:37PM EST57.502.100.000.000.00-1126.25%
ALK230721C000600002023-01-30 12:55PM EST60.001.460.000.000.00-424346.25%
ALK230721C000650002023-01-27 3:03PM EST65.000.650.000.000.00-9956.25%
ALK230721C000700002023-01-30 11:14AM EST70.000.350.000.000.00-21112.50%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230721P000275002022-11-22 3:28PM EST27.500.600.600.700.00--2064.50%
ALK230721P000300002023-01-30 9:55AM EST30.000.250.000.000.00-404612.50%
ALK230721P000325002023-01-24 3:49PM EST32.500.400.000.000.00-405412.50%
ALK230721P000350002023-01-26 2:16PM EST35.000.500.000.000.00-165112.50%
ALK230721P000375002023-01-27 3:59PM EST37.500.660.000.000.00-5012.50%
ALK230721P000400002023-01-26 1:31PM EST40.000.900.000.000.00-3206.25%
ALK230721P000425002023-01-30 10:48AM EST42.501.450.000.000.00-5296.25%
ALK230721P000450002023-01-26 3:59PM EST45.001.850.000.000.00-4983.13%
ALK230721P000475002023-01-23 12:01PM EST47.503.200.000.000.00-32101.56%
ALK230721P000500002023-01-30 11:01AM EST50.003.700.000.000.00-111030.20%
ALK230721P000525002023-01-13 3:33PM EST52.505.460.000.000.00-680.00%
ALK230721P000550002023-01-26 3:59PM EST55.005.900.000.000.00-2700.00%
ALK230721P000600002022-11-18 3:11PM EST60.0014.4415.5016.500.00-2269.42%