Singapore markets open in 1 hour 41 minutes

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.65-1.09 (-2.61%)
At close: 04:00PM EDT
40.55 -0.10 (-0.25%)
After hours: 07:09PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240621C000300002024-05-24 10:16AM EDT30.0012.6510.1012.900.00-123117.19%
ALK240621C000325002024-05-23 3:11PM EDT32.509.807.1010.400.00-1183.89%
ALK240621C000350002024-05-29 9:55AM EDT35.005.205.808.00-4.15-44.39%301586.72%
ALK240621C000375002024-05-29 9:31AM EDT37.503.603.103.80-2.10-36.84%12945.17%
ALK240621C000400002024-05-29 2:55PM EDT40.001.801.801.90-0.95-34.55%3031337.65%
ALK240621C000425002024-05-29 2:51PM EDT42.500.700.650.75-0.40-36.36%5422235.21%
ALK240621C000450002024-05-29 3:51PM EDT45.000.200.200.25-0.13-39.39%985635.16%
ALK240621C000475002024-05-29 3:50PM EDT47.500.090.050.10-0.03-25.00%656138.09%
ALK240621C000500002024-05-29 11:50AM EDT50.000.100.000.15+0.05+100.00%519551.56%
ALK240621C000525002024-05-28 10:26AM EDT52.500.050.000.100.00-11950.00%
ALK240621C000550002024-04-22 3:25PM EDT55.000.100.000.000.00--025.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240621P000325002024-05-29 12:16PM EDT32.500.050.000.050.00-1,030246.48%
ALK240621P000350002024-05-28 1:11PM EDT35.000.100.050.10+0.03+42.86%517138.09%
ALK240621P000375002024-05-29 3:02PM EDT37.500.350.300.40+0.20+133.33%268336.72%
ALK240621P000400002024-05-29 2:25PM EDT40.001.060.951.10+0.41+63.08%10868633.99%
ALK240621P000425002024-05-29 1:05PM EDT42.502.282.352.45+0.53+30.29%531,56131.15%
ALK240621P000450002024-05-28 9:30AM EDT45.003.003.406.300.00-134585.35%
ALK240621P000475002024-05-29 9:30AM EDT47.506.906.607.40+1.37+24.77%17560.06%
ALK240621P000500002024-05-13 10:44AM EDT50.005.547.2010.600.00-1096.48%
ALK240621P000600002024-05-09 12:37PM EDT60.0016.9317.1021.100.00-10157.32%