Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.70+0.35 (+0.83%)
At close: 04:00PM EDT
42.70 0.00 (0.00%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK241018C000250002024-04-16 1:07PM EDT25.0016.9817.8021.000.00-4589.87%
ALK241018C000300002024-04-15 2:36PM EDT30.0013.3413.0016.600.00-1773.02%
ALK241018C000350002024-05-14 9:30AM EDT35.0011.208.4011.200.00-112851.66%
ALK241018C000375002024-04-25 9:54AM EDT37.508.147.207.700.00-18445.97%
ALK241018C000400002024-05-23 2:17PM EDT40.005.405.406.000.00-5218943.34%
ALK241018C000425002024-05-23 2:21PM EDT42.503.924.004.300.00-1913839.03%
ALK241018C000450002024-05-24 2:41PM EDT45.002.872.903.10-0.07-2.38%118437.46%
ALK241018C000475002024-05-24 2:59PM EDT47.501.951.902.25-0.05-2.50%317237.11%
ALK241018C000500002024-05-24 1:07PM EDT50.001.291.251.55-0.31-19.38%134736.26%
ALK241018C000525002024-05-17 10:07AM EDT52.501.250.800.900.00-28633.74%
ALK241018C000550002024-05-24 12:01PM EDT55.000.600.550.95+0.12+25.00%61,88538.97%
ALK241018C000600002024-05-22 10:35AM EDT60.000.300.150.300.00-18134.86%
ALK241018C000650002024-04-25 9:30AM EDT65.000.250.001.000.00--1454.79%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK241018P000225002024-03-21 3:05PM EDT22.500.250.001.000.00-569971.78%
ALK241018P000250002024-04-30 12:27PM EDT25.000.100.000.350.00-12656.69%
ALK241018P000275002024-04-17 9:41AM EDT27.500.490.000.750.00-1511159.03%
ALK241018P000300002024-05-23 2:24PM EDT30.000.350.201.300.00-103160.21%
ALK241018P000325002024-05-07 10:42AM EDT32.500.750.350.800.00-118042.26%
ALK241018P000350002024-05-23 3:41PM EDT35.001.050.601.200.00-81,12539.89%
ALK241018P000375002024-05-20 2:32PM EDT37.501.021.401.800.00-101,45938.11%
ALK241018P000400002024-05-24 3:42PM EDT40.002.252.102.50-0.10-4.26%18,00735.38%
ALK241018P000425002024-05-23 2:58PM EDT42.503.103.103.40-0.30-8.82%128532.51%
ALK241018P000450002024-05-13 11:37AM EDT45.003.604.304.700.00-209230.95%
ALK241018P000475002024-05-03 1:04PM EDT47.505.865.606.400.00-71730.64%
ALK241018P000500002024-04-25 9:30AM EDT50.007.107.708.400.00-5831.20%