Singapore markets open in 7 hours 57 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.55+1.95 (+4.28%)
As of 01:02PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240119C000250002022-05-10 10:18AM EDT25.0025.6823.3026.600.00-31055.29%
ALK240119C000275002022-05-13 10:54AM EDT27.5021.3622.1023.700.00-63152.60%
ALK240119C000300002022-04-21 3:02PM EDT30.0031.4121.1021.900.00-22354.20%
ALK240119C000325002022-05-04 11:25AM EDT32.5023.0019.3020.200.00-8152.65%
ALK240119C000350002022-05-12 3:08PM EDT35.0014.9016.6018.500.00-71853.54%
ALK240119C000375002021-11-30 11:29AM EDT37.5017.8019.2020.300.00-1966.72%
ALK240119C000400002022-05-12 3:17PM EDT40.0012.4014.7015.500.00-13151.07%
ALK240119C000425002022-05-10 10:55AM EDT42.5013.7012.8014.100.00-11649.85%
ALK240119C000450002022-05-13 10:49AM EDT45.0011.0312.1012.800.00-183848.78%
ALK240119C000475002022-05-13 2:01PM EDT47.5010.5010.9011.600.00-36047.85%
ALK240119C000500002022-05-12 3:58PM EDT50.008.659.7010.600.00-3318247.47%
ALK240119C000525002022-05-13 10:49AM EDT52.508.068.809.600.00-185346.79%
ALK240119C000550002022-05-13 12:37PM EDT55.007.708.008.700.00-1617646.25%
ALK240119C000575002022-04-18 2:29PM EDT57.5012.507.107.900.00-177745.85%
ALK240119C000600002022-05-13 12:21PM EDT60.006.206.407.200.00-183045.62%
ALK240119C000625002022-04-21 1:34PM EDT62.5013.504.606.500.00-54145.15%
ALK240119C000650002022-05-13 11:28AM EDT65.004.994.505.900.00-25044.87%
ALK240119C000675002022-04-22 11:49AM EDT67.509.404.605.300.00-2244.39%
ALK240119C000700002022-05-12 2:19PM EDT70.003.414.104.800.00-83144.14%
ALK240119C000750002022-04-21 1:14PM EDT75.007.153.204.000.00-43043.98%
ALK240119C000800002022-05-12 3:47PM EDT80.002.152.353.300.00-21543.65%
ALK240119C000850002022-05-12 1:44PM EDT85.001.801.702.700.00-24543.24%
ALK240119C000900002022-05-11 1:32PM EDT90.001.601.552.250.00-15343.12%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240119P000250002022-04-05 3:35PM EDT25.000.870.801.650.00-151648.27%
ALK240119P000275002022-04-21 10:36AM EDT27.501.151.902.450.00-14249.45%
ALK240119P000300002022-05-09 12:23PM EDT30.002.722.453.000.00-403847.68%
ALK240119P000325002022-04-12 12:23PM EDT32.502.403.604.300.00-302050.23%
ALK240119P000350002022-05-13 9:53AM EDT35.002.603.804.400.00-1844.89%
ALK240119P000375002022-05-13 3:46PM EDT37.505.204.605.300.00-320343.97%
ALK240119P000400002022-05-12 12:20PM EDT40.006.905.606.200.00-147342.64%
ALK240119P000425002022-05-03 1:32PM EDT42.505.506.707.300.00-32541.87%
ALK240119P000450002022-04-20 9:48AM EDT45.004.997.808.400.00-16240.71%
ALK240119P000475002022-05-02 1:45PM EDT47.507.709.109.700.00-2023140.05%
ALK240119P000500002022-05-13 1:19PM EDT50.0011.2510.5011.100.00-46139.42%
ALK240119P000525002022-03-14 12:07AM EDT52.5012.700.000.000.00--00.00%
ALK240119P000550002022-03-17 10:32AM EDT55.0011.547.8010.400.00-11022.58%
ALK240119P000575002022-03-04 1:55PM EDT57.5014.508.1011.300.00-101017.66%
ALK240119P000600002022-04-05 3:52PM EDT60.0012.2714.3016.500.00-101432.53%
ALK240119P000625002021-11-19 11:06AM EDT62.5018.0617.5021.500.00-8845.40%
ALK240119P000650002022-05-12 11:22AM EDT65.0022.5020.4022.200.00-1140.04%
ALK240119P000700002022-03-01 4:08PM EDT70.0021.2816.0018.300.00--230.00%
ALK240119P000750002021-11-30 12:38PM EDT75.0030.2024.5027.000.00-360.00%
ALK240119P000800002021-11-03 1:09PM EDT80.0028.2533.1035.500.00-11042.47%
ALK240119P000900002021-11-30 12:38PM EDT90.0043.2037.0041.500.00-360.00%