ALK - Alaska Air Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240119C000200002023-04-21 10:58AM EDT20.0024.9425.0025.800.00-1390.00%
ALK240119C000225002022-10-20 1:36PM EDT22.5020.4025.4026.100.00-15193.12%
ALK240119C000250002023-05-30 9:53AM EDT25.0022.050.000.000.00-1810.00%
ALK240119C000275002023-03-17 10:24AM EDT27.5014.4015.9016.500.00-30400.00%
ALK240119C000300002023-05-30 9:53AM EDT30.0017.550.000.000.00-2970.00%
ALK240119C000325002023-03-31 10:08AM EDT32.5012.0013.1013.700.00-3110.00%
ALK240119C000350002023-04-21 10:26AM EDT35.0012.2011.9012.500.00-15538.94%
ALK240119C000375002023-03-28 3:57PM EDT37.507.478.909.400.00-22125.20%
ALK240119C000400002023-06-05 2:03PM EDT40.009.300.000.000.00-13880.00%
ALK240119C000425002023-05-30 10:22AM EDT42.507.800.000.000.00-33190.00%
ALK240119C000450002023-06-02 2:42PM EDT45.006.300.000.000.00-211,2400.00%
ALK240119C000475002023-06-05 1:20PM EDT47.504.700.000.000.00-21350.78%
ALK240119C000500002023-06-02 12:33PM EDT50.003.700.000.000.00-36063.13%
ALK240119C000525002023-05-23 12:00PM EDT52.502.790.000.000.00-12053.13%
ALK240119C000550002023-06-05 2:03PM EDT55.001.850.000.000.00-1009026.25%
ALK240119C000575002023-06-05 10:22AM EDT57.501.300.000.000.00-27546.25%
ALK240119C000600002023-06-05 10:27AM EDT60.000.900.000.000.00-11,3386.25%
ALK240119C000625002023-06-02 10:55AM EDT62.500.650.000.000.00-3796.25%
ALK240119C000650002023-06-05 11:31AM EDT65.000.450.000.000.00-172112.50%
ALK240119C000675002023-03-23 11:56AM EDT67.500.330.250.350.00-32030.74%
ALK240119C000700002023-05-17 3:51PM EDT70.000.300.000.000.00-114912.50%
ALK240119C000750002023-05-05 11:05AM EDT75.000.130.100.250.00-310034.62%
ALK240119C000800002023-04-28 2:48PM EDT80.000.200.000.300.00-102639.45%
ALK240119C000850002023-05-09 3:28PM EDT85.000.070.000.000.00-24512.50%
ALK240119C000900002023-04-28 10:36AM EDT90.000.050.000.100.00-145638.57%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240119P000200002023-04-13 2:53PM EDT20.000.360.200.450.00-32364.89%
ALK240119P000225002023-05-22 9:51AM EDT22.500.280.000.000.00-111225.00%
ALK240119P000250002023-05-25 2:13PM EDT25.000.500.000.000.00-37612.50%
ALK240119P000275002023-06-05 12:27PM EDT27.500.500.000.000.00-386712.50%
ALK240119P000300002023-05-22 3:48PM EDT30.000.800.000.000.00-21,87212.50%
ALK240119P000325002023-05-12 2:19PM EDT32.501.510.000.000.00-737612.50%
ALK240119P000350002023-05-31 3:19PM EDT35.001.400.000.000.00-32876.25%
ALK240119P000375002023-06-02 11:42AM EDT37.501.650.000.000.00-15016.25%
ALK240119P000400002023-06-05 1:10PM EDT40.001.950.000.000.00-112,9546.25%
ALK240119P000425002023-05-25 10:07AM EDT42.503.530.000.000.00-15713.13%
ALK240119P000450002023-06-01 1:35PM EDT45.004.300.000.000.00-39000.78%
ALK240119P000475002023-05-31 2:39PM EDT47.505.600.000.000.00-1665580.00%
ALK240119P000500002023-06-02 12:03PM EDT50.006.400.000.000.00-12720.00%
ALK240119P000525002023-05-02 1:39PM EDT52.5010.408.409.100.00-16435.06%
ALK240119P000550002023-03-29 2:13PM EDT55.0014.6011.7012.300.00-12244.86%
ALK240119P000575002023-05-04 11:08AM EDT57.5015.5611.5012.000.00-3825.93%
ALK240119P000600002023-03-10 1:13PM EDT60.0013.8517.7018.300.00-14058.29%
ALK240119P000625002023-03-22 11:10AM EDT62.5022.0018.1018.500.00-1046.52%
ALK240119P000650002023-03-30 11:33AM EDT65.0023.8021.2021.800.00-10053.89%
ALK240119P000675002023-03-07 10:40AM EDT67.5018.6525.0025.900.00-1068.34%
ALK240119P000700002022-10-11 11:19AM EDT70.0029.8623.4024.400.00-62338.45%
ALK240119P000750002022-07-05 3:49PM EDT75.0033.7327.9029.500.00-202044.31%
ALK240119P000800002021-11-03 1:09PM EDT80.0028.2533.1035.500.00-11060.43%
ALK240119P000850002022-06-09 11:48AM EDT85.0038.0042.3045.800.00--394.97%
ALK240119P000900002021-11-30 12:38PM EDT90.0043.2037.0041.500.00-360.00%