Singapore markets open in 4 hours 44 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.80-1.03 (-2.80%)
At close: 04:00PM EDT
35.80 0.00 (0.00%)
After hours: 04:16PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240119C000200002023-10-03 3:21PM EDT20.0016.1116.0016.30-0.98-5.73%43973.54%
ALK240119C000225002022-10-20 1:36PM EDT22.5020.4025.4026.100.00-151335.16%
ALK240119C000250002023-09-25 3:13PM EDT25.0012.9011.4011.600.00-268060.74%
ALK240119C000275002023-09-27 1:26PM EDT27.509.709.109.300.00-284753.22%
ALK240119C000300002023-10-03 11:11AM EDT30.007.007.007.20-0.80-10.26%3018550.15%
ALK240119C000325002023-10-03 11:57AM EDT32.505.205.105.30-0.60-10.34%2114245.80%
ALK240119C000350002023-10-03 3:50PM EDT35.003.563.503.60-0.51-12.53%8719841.33%
ALK240119C000375002023-10-03 2:02PM EDT37.502.222.202.30-0.38-14.62%4541738.57%
ALK240119C000400002023-10-03 3:30PM EDT40.001.351.301.40-0.25-15.62%1877737.01%
ALK240119C000425002023-10-03 2:02PM EDT42.500.790.750.85-0.26-24.76%487936.72%
ALK240119C000450002023-10-03 12:48PM EDT45.000.450.450.50-0.10-18.18%521,80036.52%
ALK240119C000475002023-10-02 1:32PM EDT47.500.300.200.300.00-440336.82%
ALK240119C000500002023-10-03 11:42AM EDT50.000.160.100.20-0.03-15.79%61,98337.99%
ALK240119C000525002023-09-29 1:54PM EDT52.500.070.000.150.00-151539.94%
ALK240119C000550002023-10-02 10:24AM EDT55.000.170.050.150.00-201,31043.65%
ALK240119C000575002023-10-03 9:37AM EDT57.500.100.050.100.00-21,09144.04%
ALK240119C000600002023-10-02 12:18PM EDT60.000.090.050.450.00-51,75855.37%
ALK240119C000625002023-09-28 3:10PM EDT62.500.090.000.600.00-1212360.74%
ALK240119C000650002023-09-28 10:12AM EDT65.000.100.050.350.00-1076059.38%
ALK240119C000675002023-07-26 11:21AM EDT67.500.200.000.200.00-17455.66%
ALK240119C000700002023-09-22 3:52PM EDT70.000.150.000.750.00-114872.95%
ALK240119C000750002023-10-02 1:11PM EDT75.000.050.000.750.00-1013678.42%
ALK240119C000800002023-04-28 2:48PM EDT80.000.200.000.300.00-102671.48%
ALK240119C000850002023-05-09 3:28PM EDT85.000.070.002.250.00-245111.08%
ALK240119C000900002023-08-17 9:36AM EDT90.000.050.000.100.00-145369.14%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240119P000200002023-07-24 3:48PM EDT20.000.150.000.850.00-12377.15%
ALK240119P000225002023-07-25 1:16PM EDT22.500.110.050.200.00-3014253.71%
ALK240119P000250002023-09-29 2:37PM EDT25.000.190.200.350.00-412549.71%
ALK240119P000275002023-09-22 1:38PM EDT27.500.300.450.550.00-382344.82%
ALK240119P000300002023-10-02 2:20PM EDT30.000.660.800.900.00-52,04741.07%
ALK240119P000325002023-10-03 3:31PM EDT32.501.401.301.45+0.35+33.33%241637.65%
ALK240119P000350002023-10-03 1:45PM EDT35.002.252.152.30+0.62+38.04%6881834.79%
ALK240119P000375002023-10-03 1:28PM EDT37.503.403.303.50+0.55+19.30%4075132.11%
ALK240119P000400002023-10-03 9:57AM EDT40.005.054.905.20+0.55+12.22%93,69131.23%
ALK240119P000425002023-10-03 3:43PM EDT42.507.046.907.20+1.01+16.75%1281030.30%
ALK240119P000450002023-10-02 3:07PM EDT45.008.439.209.400.00-389828.66%
ALK240119P000475002023-09-27 2:44PM EDT47.5011.1011.6011.800.00-314729.30%
ALK240119P000500002023-10-03 2:08PM EDT50.0014.3014.1014.30+0.65+4.76%23033.40%
ALK240119P000525002023-10-03 11:54AM EDT52.5016.6216.6016.90+6.37+62.15%14942.29%
ALK240119P000550002023-09-29 10:01AM EDT55.0017.7019.1019.400.00-1046.09%
ALK240119P000575002023-08-07 2:44PM EDT57.5010.9516.8017.100.00-200.00%
ALK240119P000600002023-03-10 1:13PM EDT60.0013.8517.7018.300.00-1400.00%
ALK240119P000625002023-03-22 11:10AM EDT62.5022.0018.1018.500.00-100.00%
ALK240119P000650002023-08-03 10:13AM EDT65.0017.7523.0023.500.00-100.00%
ALK240119P000675002023-03-07 10:40AM EDT67.5018.6525.0025.900.00-100.00%
ALK240119P000700002022-10-11 11:19AM EDT70.0029.8623.4024.400.00-6230.00%
ALK240119P000750002022-07-05 3:49PM EDT75.0033.7327.9029.500.00-20200.00%
ALK240119P000800002021-11-03 1:09PM EDT80.0028.2533.1035.500.00-1100.00%
ALK240119P000850002022-06-09 11:48AM EDT85.0038.0042.3045.800.00--30.00%
ALK240119P000900002021-11-30 12:38PM EDT90.0043.2037.0041.500.00-360.00%