Singapore Markets open in 13 mins

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.54-1.00 (-1.87%)
At close: 04:00PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220121C000125002021-03-24 10:54AM EST12.5055.0054.5059.300.00-1230.00%
ALK220121C000150002021-03-18 2:18PM EST15.0056.2552.0056.500.00-1600.00%
ALK220121C000175002020-09-24 8:32AM EST17.5020.8824.9026.200.00-2390.00%
ALK220121C000200002021-05-17 10:14AM EST20.0051.0042.6046.300.00-298587.60%
ALK220121C000225002021-05-11 9:47AM EST22.5042.0041.5045.000.00-128564.75%
ALK220121C000250002021-03-22 1:49PM EST25.0044.6741.6046.000.00-155605.86%
ALK220121C000275002021-06-11 1:54PM EST27.5038.2034.3038.300.00-5130401.47%
ALK220121C000300002021-06-07 11:29AM EST30.0035.8032.2035.500.00-1321365.14%
ALK220121C000325002021-06-11 11:40AM EST32.5033.3629.2033.500.00-169331.93%
ALK220121C000350002021-05-14 2:05PM EST35.0035.2029.2032.500.00-1308341.28%
ALK220121C000375002021-06-11 11:41AM EST37.5026.9124.4028.600.00-1101277.73%
ALK220121C000400002021-06-23 10:43AM EST40.0024.5023.8024.400.00-1603254.25%
ALK220121C000425002021-04-26 12:50PM EST42.5027.7027.6029.000.00-1120341.19%
ALK220121C000450002021-06-14 1:17PM EST45.0019.6819.5020.700.00-2912223.46%
ALK220121C000475002021-05-10 9:55AM EST47.5022.2019.2020.100.00-452231.15%
ALK220121C000500002021-06-24 9:51AM EST50.0015.5515.5015.80-1.28-7.61%10416188.01%
ALK220121C000525002021-06-23 9:22AM EST52.5014.4013.4013.700.00-50268172.51%
ALK220121C000550002021-06-24 11:21AM EST55.0011.8011.6012.00-0.80-6.35%161,221161.50%
ALK220121C000575002021-06-17 2:01PM EST57.509.9010.1010.500.00-16368153.20%
ALK220121C000600002021-06-18 1:53PM EST60.009.008.508.800.00-13346142.36%
ALK220121C000625002021-06-24 11:17AM EST62.507.327.207.50-0.37-4.81%1855135.16%
ALK220121C000650002021-06-24 9:36AM EST65.006.306.006.30-0.15-2.33%32,403128.27%
ALK220121C000675002021-06-24 8:36AM EST67.505.405.105.30-0.40-6.90%5372123.58%
ALK220121C000700002021-06-24 10:26AM EST70.004.404.104.30-0.10-2.22%311,118117.16%
ALK220121C000725002021-06-24 8:33AM EST72.503.803.403.600.00-1234113.67%
ALK220121C000750002021-06-24 10:00AM EST75.002.892.803.00-0.21-6.77%171,252110.60%
ALK220121C000775002021-06-18 9:54AM EST77.502.552.252.450.00-1141107.23%
ALK220121C000800002020-11-09 3:41PM EST80.002.100.000.000.00-9025.00%
ALK220121C000850002021-06-18 10:20AM EST85.001.501.201.350.00-1132100.78%
ALK220121C000900002021-06-23 12:30PM EST90.000.950.750.950.00-1,6372,15598.05%
ALK220121C000950002021-05-20 11:11AM EST95.001.630.600.850.00-294101.17%
ALK220121C001000002021-06-22 1:34PM EST100.000.450.300.500.00-3514595.41%
ALK220121C001050002021-06-15 8:47AM EST105.000.400.200.500.00-127798.44%
ALK220121C001100002021-06-14 8:30AM EST110.000.400.100.450.00-11199.41%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220121P000125002021-06-15 8:30AM EST12.500.100.000.100.00-1070160.94%
ALK220121P000150002021-06-18 9:49AM EST15.000.050.000.150.00-592149.22%
ALK220121P000175002021-03-17 9:50AM EST17.500.200.000.350.00-30244150.00%
ALK220121P000200002021-06-18 9:49AM EST20.000.120.000.250.00-537125.98%
ALK220121P000225002020-11-09 9:38AM EST22.501.750.000.000.00-2050.00%
ALK220121P000250002020-11-09 12:39PM EST25.002.000.000.000.00-16050.00%
ALK220121P000275002021-06-15 1:13PM EST27.500.200.000.400.00-48395.02%
ALK220121P000300002020-11-09 12:42PM EST30.003.200.000.000.00-100025.00%
ALK220121P000325002021-06-07 2:27PM EST32.500.340.000.400.00-3049973.34%
ALK220121P000350002021-06-10 9:35AM EST35.000.350.200.500.00-117571.68%
ALK220121P000375002021-06-23 9:23AM EST37.500.420.300.500.00-6021563.57%
ALK220121P000400002021-06-15 1:14PM EST40.000.600.500.650.00-319959.42%
ALK220121P000425002021-06-17 1:19PM EST42.500.750.650.850.00-1015253.71%
ALK220121P000450002020-11-09 2:59PM EST45.009.610.000.000.00-6012.50%
ALK220121P000475002020-08-27 10:13AM EST47.5016.0015.7016.300.00-6068251.64%
ALK220121P000500002021-06-21 11:27AM EST50.001.751.701.900.00-170138.55%
ALK220121P000525002021-06-18 1:32PM EST52.502.602.302.450.00-111130.96%
ALK220121P000550002021-06-23 10:06AM EST55.002.903.003.200.00-114020.73%
ALK220121P000575002021-06-23 10:44AM EST57.503.703.804.100.00-5840.00%
ALK220121P000600002021-06-24 9:13AM EST60.005.004.805.10-0.30-5.66%11430.00%
ALK220121P000625002021-06-18 2:16PM EST62.505.805.906.200.00-1880.00%
ALK220121P000650002021-06-18 1:49PM EST65.007.807.207.500.00-23330.00%
ALK220121P000675002021-06-02 2:13PM EST67.508.658.709.000.00-17860.00%
ALK220121P000700002021-06-18 1:28PM EST70.0010.1010.3010.60-0.60-5.61%1880.00%
ALK220121P000725002020-07-09 4:00PM EST72.5049.500.000.000.00-11110.00%
ALK220121P000750002020-09-20 11:12PM EST75.0034.9734.7039.300.00--1261.96%
ALK220121P000775002021-02-19 3:49PM EST77.5020.9014.7015.300.00-770.00%
ALK220121P000800002021-05-18 8:56AM EST80.0012.8018.1018.500.00-1110.00%