ALK - Alaska Air Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK250117C000200002023-05-23 12:33PM EDT20.0027.2026.0027.700.00-31564.28%
ALK250117C000225002023-03-14 2:16PM EDT22.5022.0021.7022.800.00-2336.67%
ALK250117C000250002023-04-11 3:50PM EDT25.0021.4020.3021.500.00-1246.44%
ALK250117C000300002023-05-31 1:53PM EDT30.0018.6818.4019.600.00-1953.35%
ALK250117C000325002023-04-12 10:12AM EDT32.5014.7014.7015.900.00-8143.05%
ALK250117C000350002023-04-11 3:36PM EDT35.0014.1413.5014.500.00-2343.56%
ALK250117C000375002023-05-15 12:07PM EDT37.5012.5013.3014.400.00-13950.12%
ALK250117C000400002023-04-21 3:58PM EDT40.0011.7011.4013.200.00-13349.92%
ALK250117C000425002023-06-01 1:18PM EDT42.5010.5010.5011.60+1.89+21.95%12947.38%
ALK250117C000450002023-05-31 9:56AM EDT45.009.409.1010.100.00-123445.06%
ALK250117C000475002023-05-25 3:29PM EDT47.508.537.908.900.00-123143.79%
ALK250117C000500002023-05-18 11:25AM EDT50.006.806.807.800.00-35242.63%
ALK250117C000525002023-05-03 2:07PM EDT52.505.605.806.600.00-125540.69%
ALK250117C000550002023-05-30 10:18AM EDT55.006.005.005.900.00-128440.60%
ALK250117C000575002023-04-04 11:03AM EDT57.503.653.303.800.00-237533.79%
ALK250117C000600002023-05-09 3:30PM EDT60.003.773.604.300.00-245138.54%
ALK250117C000650002023-05-17 3:55PM EDT65.002.912.553.100.00-1937.00%
ALK250117C000700002023-05-24 11:19AM EDT70.001.911.752.350.00-54836.60%
ALK250117C000750002023-05-03 12:23PM EDT75.001.251.201.800.00-3136.41%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK250117P000200002023-03-31 3:23PM EDT20.000.950.650.900.00-1349.88%
ALK250117P000250002023-03-28 12:22PM EDT25.002.101.201.550.00--345.36%
ALK250117P000275002023-05-31 1:22PM EDT27.501.751.451.750.00-1022341.44%
ALK250117P000300002023-05-24 10:13AM EDT30.002.351.852.350.00-22740.65%
ALK250117P000325002023-05-12 10:40AM EDT32.503.102.402.950.00-42439.17%
ALK250117P000350002023-05-31 10:17AM EDT35.003.203.003.500.00-11136.91%
ALK250117P000375002023-05-26 3:34PM EDT37.504.103.704.300.00-14035.66%
ALK250117P000400002023-05-25 10:07AM EDT40.005.004.505.300.00-1734.89%
ALK250117P000425002023-05-24 3:22PM EDT42.506.295.406.200.00-1533.11%
ALK250117P000450002023-05-24 3:44PM EDT45.007.406.607.200.00-106831.32%
ALK250117P000475002023-05-24 3:31PM EDT47.508.707.708.400.00-26329.91%
ALK250117P000500002023-03-27 11:39AM EDT50.0014.4010.5011.200.00-2334.96%
ALK250117P000550002023-05-22 10:44AM EDT55.0012.7012.1013.400.00-11528.62%
ALK250117P000575002023-03-23 10:34AM EDT57.5018.5014.2014.900.00--226.25%
ALK250117P000600002023-03-28 10:24AM EDT60.0020.7017.1019.000.00-3811336.43%
ALK250117P000650002023-04-05 10:13AM EDT65.0023.6021.5022.600.00--1033.61%
ALK250117P000700002023-02-21 11:25AM EDT70.0022.1629.5031.500.00-1151.66%