Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.82-0.07 (-0.16%)
As of 01:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK250620C000300002024-04-02 12:33PM EDT30.0015.5013.5015.900.00--2145.91%
ALK250620C000350002024-05-09 10:00AM EDT35.0012.1012.0013.700.00-11853.26%
ALK250620C000375002024-04-05 9:49AM EDT37.5010.058.9010.400.00-11040.47%
ALK250620C000400002024-04-26 10:27AM EDT40.009.848.6010.800.00-10750.90%
ALK250620C000425002024-05-14 10:35AM EDT42.508.106.909.400.00-111549.17%
ALK250620C000450002024-05-13 9:51AM EDT45.007.205.007.000.00-12141.36%
ALK250620C000475002024-04-18 11:03AM EDT47.506.954.206.600.00-152544.20%
ALK250620C000500002024-05-20 1:22PM EDT50.004.294.004.700.00-52438.17%
ALK250620C000550002024-05-15 3:03PM EDT55.002.402.503.400.00-12538.10%
ALK250620C000600002024-05-07 9:50AM EDT60.001.850.003.400.00-71744.06%
ALK250620C000650002024-04-29 3:40PM EDT65.001.320.002.600.00-201944.01%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK250620P000275002024-05-20 9:41AM EDT27.500.800.500.000.00-2527512.50%
ALK250620P000325002024-04-04 10:28AM EDT32.501.551.551.850.00-202337.40%
ALK250620P000350002024-05-15 11:06AM EDT35.002.100.002.850.00-2538.92%
ALK250620P000375002024-05-20 1:34PM EDT37.502.652.502.800.00-103432.07%
ALK250620P000400002024-05-07 3:17PM EDT40.003.903.003.600.00-175230.55%
ALK250620P000425002024-05-07 3:16PM EDT42.504.904.004.600.00-111229.31%
ALK250620P000450002024-05-07 3:20PM EDT45.006.105.005.700.00-5010527.69%