Singapore markets close in 7 hours 57 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.13+1.97 (+4.36%)
At close: 04:00PM EDT
47.01 -0.12 (-0.25%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220617C000400002022-05-26 2:53PM EDT40.007.707.407.80+2.50+48.08%15061.87%
ALK220617C000425002022-05-25 1:27PM EDT42.503.605.105.600.00-222453.42%
ALK220617C000450002022-05-26 2:26PM EDT45.003.603.303.60+1.38+62.16%814452.93%
ALK220617C000475002022-05-26 3:43PM EDT47.501.901.802.15+0.65+52.00%3420650.29%
ALK220617C000500002022-05-26 3:42PM EDT50.000.900.851.05+0.31+52.54%18267246.14%
ALK220617C000525002022-05-26 3:12PM EDT52.500.400.300.45+0.16+66.67%1616644.04%
ALK220617C000550002022-05-26 3:05PM EDT55.000.150.150.20+0.01+7.14%5530744.63%
ALK220617C000575002022-05-25 10:12AM EDT57.500.050.000.100.00-115346.68%
ALK220617C000600002022-05-25 2:20PM EDT60.000.100.000.100.00-116654.49%
ALK220617C000625002022-05-23 12:12PM EDT62.500.050.000.200.00-35961.72%
ALK220617C000650002022-05-23 3:22PM EDT65.000.050.000.350.00-20081275.78%
ALK220617C000675002022-05-20 2:49PM EDT67.500.100.000.750.00-32496.48%
ALK220617C000700002022-04-26 1:44PM EDT70.000.200.000.100.00-31373.05%
ALK220617C000750002022-05-05 10:01AM EDT75.000.100.000.150.00-111088.67%
ALK220617C000800002022-04-21 1:01PM EDT80.000.050.000.150.00--198.44%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220617P000325002022-05-19 9:30AM EDT32.500.130.000.250.00--1285.35%
ALK220617P000350002022-05-25 12:55PM EDT35.000.200.000.300.00-168273.44%
ALK220617P000375002022-05-26 12:40PM EDT37.500.150.150.30-0.20-57.14%2619464.75%
ALK220617P000400002022-05-26 9:35AM EDT40.000.500.200.50-0.15-23.08%29956.54%
ALK220617P000425002022-05-26 12:47PM EDT42.500.650.600.85-0.49-42.98%1320253.61%
ALK220617P000450002022-05-26 2:34PM EDT45.001.201.151.40-1.20-50.00%212,61551.27%
ALK220617P000475002022-05-26 12:28PM EDT47.502.002.152.45-1.90-48.72%1015048.80%
ALK220617P000500002022-05-26 12:34PM EDT50.003.503.604.00-3.05-46.56%317448.05%
ALK220617P000525002022-05-26 11:37AM EDT52.505.575.506.00-3.21-36.56%130949.81%
ALK220617P000550002022-05-26 11:15AM EDT55.007.867.808.30-0.64-7.53%112554.93%
ALK220617P000575002022-05-20 1:09PM EDT57.5012.0010.2010.800.00-101565.33%
ALK220617P000600002022-05-12 2:08PM EDT60.0016.0912.7013.200.00-2452.34%
ALK220617P000625002022-04-25 1:28PM EDT62.507.3016.8018.000.00-24137.01%