Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.84+0.50 (+0.97%)
At close: 04:00PM EST
52.30 +0.46 (+0.89%)
Pre-market: 09:03AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240119C000200002022-12-06 12:10PM EST20.0028.2024.6025.900.00-1390.00%
ALK240119C000225002022-10-20 12:36PM EST22.5020.4025.4026.100.00-1510.00%
ALK240119C000250002022-12-21 1:48PM EST25.0021.1025.7026.900.00-15533.79%
ALK240119C000275002022-11-29 10:31AM EST27.5021.3117.0017.500.00-3330.00%
ALK240119C000300002023-02-01 11:06AM EST30.0022.300.000.000.00-1950.00%
ALK240119C000325002022-09-20 2:46PM EST32.5017.1012.3013.200.00-2110.00%
ALK240119C000350002023-01-19 1:37PM EST35.0016.750.000.000.00-8480.00%
ALK240119C000375002023-01-12 9:59AM EST37.5014.470.000.000.00-1230.00%
ALK240119C000400002023-01-26 11:12AM EST40.0014.300.000.000.00-253320.00%
ALK240119C000425002023-01-31 10:05AM EST42.5012.250.000.000.00-3380.00%
ALK240119C000450002023-01-31 1:08PM EST45.0011.040.000.000.00-129090.00%
ALK240119C000475002023-02-01 2:07PM EST47.508.310.000.000.00-4540.00%
ALK240119C000500002023-01-31 3:29PM EST50.007.630.000.000.00-34110.00%
ALK240119C000525002023-02-01 3:58PM EST52.507.000.000.000.00-801610.39%
ALK240119C000550002023-01-26 2:00PM EST55.005.300.000.000.00-1303431.56%
ALK240119C000575002023-01-31 1:00PM EST57.504.460.000.000.00-947893.13%
ALK240119C000600002023-01-31 3:29PM EST60.003.620.000.000.00-961,3403.13%
ALK240119C000625002023-01-30 9:30AM EST62.501.700.000.000.00-5733.13%
ALK240119C000650002023-02-01 2:52PM EST65.002.500.000.000.00-37136.25%
ALK240119C000675002023-01-23 10:45AM EST67.501.800.000.000.00-396.25%
ALK240119C000700002023-02-01 2:52PM EST70.001.550.000.000.00-22136.25%
ALK240119C000750002023-01-23 1:36PM EST75.001.000.000.000.00-1796.25%
ALK240119C000800002023-01-20 11:20AM EST80.000.750.000.000.00-12112.50%
ALK240119C000850002023-01-26 10:55AM EST85.000.380.000.000.00-14612.50%
ALK240119C000900002023-01-30 3:51PM EST90.000.250.000.000.00-245612.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240119P000200002022-12-28 11:28AM EST20.000.520.003.900.00-2790.55%
ALK240119P000225002023-01-10 3:32PM EST22.500.460.000.000.00-1010825.00%
ALK240119P000250002023-01-30 1:47PM EST25.000.350.000.000.00-16312.50%
ALK240119P000275002023-01-25 10:30AM EST27.500.610.000.000.00-177812.50%
ALK240119P000300002023-01-27 3:15PM EST30.000.750.000.000.00-408312.50%
ALK240119P000325002023-01-31 3:29PM EST32.500.980.000.000.00-136412.50%
ALK240119P000350002023-01-31 3:29PM EST35.001.380.000.000.00-111012.50%
ALK240119P000375002023-01-31 12:46PM EST37.501.650.000.000.00-12176.25%
ALK240119P000400002023-02-01 2:48PM EST40.002.050.000.000.00-252,6896.25%
ALK240119P000425002023-02-01 3:50PM EST42.502.500.000.000.00-4596.25%
ALK240119P000450002023-02-01 2:46PM EST45.003.200.000.000.00-62923.13%
ALK240119P000475002023-02-01 3:54PM EST47.504.000.000.000.00-45753.13%
ALK240119P000500002023-02-01 1:08PM EST50.005.200.000.000.00-42790.78%
ALK240119P000525002023-02-01 3:53PM EST52.505.900.000.000.00-1940.00%
ALK240119P000550002023-01-30 9:45AM EST55.007.800.000.000.00-1430.00%
ALK240119P000575002022-11-15 12:21PM EST57.5013.1314.5015.100.00-10655.63%
ALK240119P000600002023-01-30 1:10PM EST60.0010.800.000.000.00-3890.00%
ALK240119P000625002023-01-10 9:55AM EST62.5017.400.000.000.00-1160.00%
ALK240119P000650002022-10-21 9:09AM EST65.0024.5019.1019.700.00-14851.72%
ALK240119P000675002022-08-11 12:58PM EST67.5021.9021.7022.700.00-202156.16%
ALK240119P000700002022-10-11 10:19AM EST70.0029.8623.4024.400.00-62354.82%
ALK240119P000750002022-07-05 2:49PM EST75.0033.7327.9029.500.00-202058.72%
ALK240119P000800002021-11-03 12:09PM EST80.0028.2533.1035.500.00-11066.25%
ALK240119P000850002022-06-09 10:48AM EST85.0038.0042.3045.800.00--394.25%
ALK240119P000900002021-11-30 11:38AM EST90.0043.2037.0041.500.00-3657.96%