Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.30-1.37 (-3.21%)
At close: 04:00PM EDT
41.34 +0.04 (+0.10%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240719C000200002023-12-28 2:46PM EDT20.0020.6015.9019.300.00--30.00%
ALK240719C000225002023-12-12 1:57PM EDT22.5016.0212.5015.900.00-10150.00%
ALK240719C000250002024-02-20 10:48AM EDT25.0015.0014.6017.200.00-2185.50%
ALK240719C000275002024-03-15 10:20AM EDT27.5011.3614.0016.400.00-41784.81%
ALK240719C000300002024-04-02 9:37AM EDT30.0012.6211.8012.500.00-131359.81%
ALK240719C000325002024-04-04 10:00AM EDT32.5012.009.4011.500.00-212863.87%
ALK240719C000350002024-04-10 3:55PM EDT35.007.835.707.80-0.37-4.51%357849.17%
ALK240719C000375002024-04-08 12:16PM EDT37.507.105.606.000.00-4631146.83%
ALK240719C000400002024-04-12 3:09PM EDT40.004.304.104.30-0.50-10.42%854243.09%
ALK240719C000425002024-04-12 3:11PM EDT42.502.952.853.00-0.35-10.61%949641.26%
ALK240719C000450002024-04-12 2:08PM EDT45.001.951.852.00-0.25-11.36%411,09839.87%
ALK240719C000475002024-04-11 3:19PM EDT47.501.501.151.300.00-913839.11%
ALK240719C000500002024-04-11 11:18AM EDT50.000.800.700.800.00-1736038.23%
ALK240719C000550002024-04-11 9:33AM EDT55.000.300.200.300.00-2717837.89%
ALK240719C000600002024-04-01 2:48PM EDT60.000.100.050.200.00-29142.43%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240719P000200002024-03-18 9:30AM EDT20.000.200.000.750.00-217591.99%
ALK240719P000225002024-02-21 1:17PM EDT22.500.150.000.750.00-5210579.10%
ALK240719P000250002024-04-08 3:44PM EDT25.000.250.050.250.00-178755.47%
ALK240719P000275002024-04-12 1:04PM EDT27.500.190.100.30+0.01+5.56%116153.81%
ALK240719P000300002024-04-12 11:36AM EDT30.000.300.200.35+0.12+66.67%422046.09%
ALK240719P000325002024-04-09 1:51PM EDT32.500.600.400.950.00-22,02450.88%
ALK240719P000350002024-04-12 1:35PM EDT35.000.900.851.00+0.05+5.88%666740.94%
ALK240719P000375002024-04-12 2:08PM EDT37.501.521.451.55+0.35+29.91%149937.96%
ALK240719P000400002024-04-12 12:46PM EDT40.002.372.302.40+0.62+35.43%2941535.82%
ALK240719P000425002024-04-11 2:17PM EDT42.503.503.403.60+0.65+22.81%256734.25%
ALK240719P000450002024-04-11 1:34PM EDT45.004.204.905.200.00-4418933.64%
ALK240719P000475002024-04-01 10:24AM EDT47.505.106.707.100.00-1333.33%
ALK240719P000500002024-03-25 9:36AM EDT50.0010.558.2010.600.00-2254.57%