Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.49-0.97 (-2.28%)
At close: 03:59PM EDT
42.15 +0.66 (+1.59%)
After hours: 04:02PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK221021C000200002022-07-15 10:32AM EDT20.0021.6026.9027.900.00--15634.28%
ALK221021C000250002022-05-12 11:02AM EDT25.0021.2318.7020.200.00-42343.85%
ALK221021C000300002022-10-04 1:50PM EDT30.0012.7011.2011.900.00-1682.81%
ALK221021C000325002022-07-21 9:30AM EDT32.5012.0012.8013.800.00-58272.66%
ALK221021C000350002022-09-28 12:35PM EDT35.005.506.207.100.00-24359.08%
ALK221021C000375002022-10-04 11:16AM EDT37.505.404.304.600.00-126656.15%
ALK221021C000400002022-10-07 1:54PM EDT40.002.302.502.60-0.90-28.13%1323551.66%
ALK221021C000425002022-10-07 12:14PM EDT42.501.101.101.25-0.66-37.50%1153850.29%
ALK221021C000450002022-10-07 3:46PM EDT45.000.440.350.50-0.32-42.11%171,08749.02%
ALK221021C000475002022-10-07 3:09PM EDT47.500.150.150.20-0.14-48.28%3190050.68%
ALK221021C000500002022-10-07 2:10PM EDT50.000.080.050.10-0.02-20.00%11,00652.15%
ALK221021C000525002022-10-07 11:54AM EDT52.500.040.000.10-0.03-42.86%164258.59%
ALK221021C000550002022-10-06 10:17AM EDT55.000.050.000.100.00-267267.97%
ALK221021C000575002022-09-27 3:54PM EDT57.500.050.000.000.00-136750.00%
ALK221021C000600002022-09-28 11:19AM EDT60.000.150.000.000.00-149050.00%
ALK221021C000625002022-09-23 1:46PM EDT62.500.050.000.000.00-216450.00%
ALK221021C000650002022-09-12 2:03PM EDT65.000.060.000.100.00-184100.00%
ALK221021C000675002022-08-23 3:12PM EDT67.500.050.000.100.00-456107.03%
ALK221021C000700002022-08-11 10:56AM EDT70.000.100.000.150.00-2106120.31%
ALK221021C000750002022-09-26 9:46AM EDT75.000.050.000.000.00-43350.00%
ALK221021C000800002022-07-01 12:54PM EDT80.000.100.000.100.00-210137.50%
ALK221021C000850002022-05-12 1:56PM EDT85.000.100.000.200.00-220162.50%
ALK221021C000900002022-08-04 10:07AM EDT90.000.050.000.150.00-5036166.41%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK221021P000200002022-07-25 9:30AM EDT20.000.100.000.000.00--150.00%
ALK221021P000225002022-08-29 12:24PM EDT22.500.050.000.150.00-10150.00%
ALK221021P000250002022-07-15 9:58AM EDT25.000.230.000.400.00-13151.17%
ALK221021P000275002022-10-04 12:31PM EDT27.500.050.000.150.00-825105.47%
ALK221021P000300002022-10-05 2:01PM EDT30.000.080.000.150.00-14085.94%
ALK221021P000325002022-10-05 1:35PM EDT32.500.100.000.200.00-14171.48%
ALK221021P000350002022-10-05 3:00PM EDT35.000.150.200.300.00-42,16866.21%
ALK221021P000375002022-10-07 3:42PM EDT37.500.510.450.55+0.11+27.50%546558.01%
ALK221021P000400002022-10-06 3:40PM EDT40.000.861.001.250.00-2340853.81%
ALK221021P000425002022-10-07 1:58PM EDT42.502.552.152.40+0.50+24.39%1146750.78%
ALK221021P000450002022-10-05 9:46AM EDT45.003.523.904.200.00-159650.59%
ALK221021P000475002022-10-06 3:26PM EDT47.505.286.106.500.00-15856.15%
ALK221021P000500002022-10-07 10:21AM EDT50.008.638.508.80+0.93+12.08%2011259.18%
ALK221021P000525002022-09-23 10:18AM EDT52.5011.8510.8011.400.00-6064.84%
ALK221021P000550002022-09-22 9:30AM EDT55.0011.3013.1014.200.00-1081.25%
ALK221021P000575002022-10-03 2:27PM EDT57.5017.5615.9016.600.00-19101.56%
ALK221021P000600002022-08-05 3:30PM EDT60.0013.7016.3016.600.00-11050.00%
ALK221021P000625002022-06-16 9:46AM EDT62.5023.3020.9021.500.00-65100115.23%
ALK221021P000650002022-09-20 12:32PM EDT65.0019.5023.3024.000.00-120117.19%
ALK221021P000675002022-05-23 12:37PM EDT67.5021.1526.4027.800.00--0195.21%
ALK221021P000700002022-05-03 9:48AM EDT70.0018.1022.5024.000.00-140.00%