Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.47-0.11 (-0.21%)
At close: 04:00PM EST
52.92 -0.55 (-1.03%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK250117C000200002023-01-19 3:56PM EST20.0031.4033.5036.800.00-51061.67%
ALK250117C000250002023-01-13 12:52PM EST25.0027.3029.0032.700.00--155.81%
ALK250117C000300002023-01-26 3:39PM EST30.0024.8525.0028.700.00--151.88%
ALK250117C000400002022-12-27 9:31AM EST40.0012.0014.9019.900.00-12247.11%
ALK250117C000425002022-10-14 12:18PM EST42.5012.0012.5017.500.00-31942.52%
ALK250117C000450002023-01-31 10:05AM EST45.0013.9514.9017.600.00-510748.07%
ALK250117C000475002023-01-31 9:38AM EST47.5011.8013.4016.400.00-1347.81%
ALK250117C000500002023-01-17 2:14PM EST50.0011.7012.1014.300.00-14243.98%
ALK250117C000525002023-02-03 10:36AM EST52.5011.1010.9012.20-0.55-4.72%116540.14%
ALK250117C000550002023-02-02 11:09AM EST55.009.619.5011.500.00-2016741.05%
ALK250117C000575002023-02-03 12:35PM EST57.509.378.409.60+0.23+2.52%4623737.61%
ALK250117C000600002023-02-03 12:35PM EST60.008.257.508.60+0.15+1.85%4627337.02%
ALK250117C000650002023-02-03 10:37AM EST65.006.935.706.80+0.93+15.50%2935.80%
ALK250117C000700002023-02-02 11:10AM EST70.005.633.905.300.00-25334.71%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK250117P000200002023-01-03 1:59PM EST20.001.100.002.050.00-2253.49%
ALK250117P000275002022-12-08 2:22PM EST27.502.601.202.700.00--452.66%
ALK250117P000300002022-12-29 3:58PM EST30.003.000.005.000.00-11162.16%
ALK250117P000325002023-01-12 3:15PM EST32.502.501.302.350.00-202040.17%
ALK250117P000350002022-11-22 12:42PM EST35.004.503.505.800.00-3654.82%
ALK250117P000375002022-10-21 11:08AM EST37.506.403.806.800.00-4454.22%
ALK250117P000400002023-01-26 12:43PM EST40.003.903.204.100.00-1236.45%
ALK250117P000425002023-02-02 3:14PM EST42.504.083.804.900.00-2435.60%
ALK250117P000450002022-09-12 10:04AM EST45.006.928.1012.800.00--253.41%
ALK250117P000475002023-01-24 2:28PM EST47.506.555.406.100.00-21031.43%
ALK250117P000500002022-12-09 11:25AM EST50.0011.808.6012.100.00--148.68%
ALK250117P000550002022-12-09 11:26AM EST55.0014.8011.1014.900.00-11147.59%
ALK250117P000600002022-12-01 9:33AM EST60.0015.1016.0021.000.00--3957.01%
ALK250117P000700002023-01-26 11:07AM EST70.0020.4115.7019.500.00-1226.19%