Singapore markets close in 2 hours 19 minutes

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.97+0.30 (+0.84%)
At close: 04:00PM EST
35.90 -0.07 (-0.19%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK250117C000175002023-11-07 9:58AM EST17.5017.1018.1022.400.00-114873.61%
ALK250117C000200002023-12-04 3:24PM EST20.0016.060.000.000.00-900.00%
ALK250117C000225002023-12-06 2:46PM EST22.5016.090.000.000.00-100.00%
ALK250117C000250002023-12-07 10:05AM EST25.0013.800.000.000.00-4400.00%
ALK250117C000275002023-12-05 11:10AM EST27.5011.350.000.000.00-200.00%
ALK250117C000300002023-12-07 3:18PM EST30.0010.100.000.000.00-1200.00%
ALK250117C000325002023-12-07 12:11PM EST32.507.880.000.000.00-800.00%
ALK250117C000350002023-12-07 11:55AM EST35.006.690.000.000.00-800.00%
ALK250117C000375002023-12-07 1:26PM EST37.505.200.000.000.00-8300.78%
ALK250117C000400002023-12-07 3:37PM EST40.004.580.000.000.00-19103.13%
ALK250117C000425002023-12-06 2:43PM EST42.503.900.000.000.00-403.13%
ALK250117C000450002023-12-07 11:59AM EST45.002.650.000.000.00-1106.25%
ALK250117C000475002023-12-07 12:21PM EST47.502.000.000.000.00-1106.25%
ALK250117C000500002023-12-07 3:37PM EST50.001.790.000.000.00-1306.25%
ALK250117C000525002023-12-06 2:52PM EST52.501.550.000.000.00-106.25%
ALK250117C000550002023-12-05 11:48AM EST55.001.100.000.000.00-2006.25%
ALK250117C000575002023-12-04 11:12AM EST57.500.650.000.000.00-7012.50%
ALK250117C000600002023-12-06 10:02AM EST60.000.800.000.000.00-20012.50%
ALK250117C000625002023-12-04 2:41PM EST62.500.390.000.000.00-83012.50%
ALK250117C000650002023-12-06 10:40AM EST65.000.600.000.000.00-5012.50%
ALK250117C000700002023-12-06 9:30AM EST70.000.400.000.000.00-3012.50%
ALK250117C000750002023-11-14 1:42PM EST75.000.200.000.000.00-1012.50%
ALK250117C000800002023-12-04 9:31AM EST80.000.270.000.000.00-1012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK250117P000175002023-12-07 3:14PM EST17.500.500.000.000.00-2012.50%
ALK250117P000200002023-12-05 11:59AM EST20.000.850.000.000.00-3012.50%
ALK250117P000225002023-12-06 11:30AM EST22.500.950.000.000.00-1012.50%
ALK250117P000250002023-12-07 12:22PM EST25.001.440.000.000.00-306.25%
ALK250117P000275002023-12-07 10:46AM EST27.501.850.000.000.00-206.25%
ALK250117P000300002023-12-07 2:19PM EST30.002.550.000.000.00-1503.13%
ALK250117P000325002023-12-07 2:06PM EST32.503.400.000.000.00-1103.13%
ALK250117P000350002023-12-07 2:06PM EST35.004.400.000.000.00-3200.78%
ALK250117P000375002023-12-07 2:27PM EST37.505.500.000.000.00-9300.00%
ALK250117P000400002023-12-04 11:41AM EST40.008.350.000.000.00-1000.00%
ALK250117P000425002023-12-07 10:01AM EST42.508.280.000.000.00-2000.00%
ALK250117P000450002023-12-05 12:50PM EST45.0011.000.000.000.00-600.00%
ALK250117P000475002023-11-22 12:07PM EST47.5010.800.000.000.00-10000.00%
ALK250117P000500002023-12-07 11:49AM EST50.0014.700.000.000.00-200.00%
ALK250117P000525002023-11-30 2:14PM EST52.5014.900.000.000.00-9000.00%
ALK250117P000550002023-10-27 1:16PM EST55.0023.7017.1018.900.00-5000.00%
ALK250117P000575002023-08-14 1:26PM EST57.5012.4618.0018.800.00-230.00%
ALK250117P000600002023-07-27 9:18AM EST60.0014.0018.0018.500.00-211340.00%
ALK250117P000625002023-12-04 3:33PM EST62.5028.690.000.000.00-200.00%
ALK250117P000650002023-06-27 10:34AM EST65.0014.3917.7018.400.00-5150.00%
ALK250117P000700002023-02-21 10:25AM EST70.0022.1629.5031.500.00-110.00%
ALK250117P000800002023-07-18 10:31AM EST80.0027.2035.8036.800.00-100.00%