Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.29+0.01 (+0.02%)
At close: 04:00PM EDT
43.10 -0.19 (-0.44%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240621C000300002024-04-29 9:36AM EDT30.0014.4013.3015.500.00-1613120.90%
ALK240621C000325002024-05-01 11:28AM EDT32.5010.2010.4013.000.00--194.63%
ALK240621C000375002024-05-17 12:31PM EDT37.506.655.406.40+0.36+5.72%32751.17%
ALK240621C000400002024-05-17 11:31AM EDT40.004.602.555.00+0.90+24.32%3023760.84%
ALK240621C000425002024-05-17 2:51PM EDT42.502.352.052.20+0.25+11.90%2315934.03%
ALK240621C000450002024-05-17 2:59PM EDT45.001.000.901.00+0.09+9.89%15175132.03%
ALK240621C000475002024-05-17 2:48PM EDT47.500.380.300.40+0.03+8.57%1344031.84%
ALK240621C000500002024-05-17 11:29AM EDT50.000.150.050.15-0.01-6.25%1714532.52%
ALK240621C000525002024-05-13 11:04AM EDT52.500.150.000.100.00-21937.31%
ALK240621C000550002024-04-22 3:25PM EDT55.000.100.000.050.00--239.26%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240621P000325002024-05-16 11:02AM EDT32.500.050.000.750.00-1272.27%
ALK240621P000350002024-05-09 12:35PM EDT35.000.160.050.100.00-15641.99%
ALK240621P000375002024-05-15 12:46PM EDT37.500.160.150.25-0.04-20.00%47638.38%
ALK240621P000400002024-05-17 11:56AM EDT40.000.470.400.55-0.03-6.00%441633.89%
ALK240621P000425002024-05-17 3:51PM EDT42.501.181.101.200.00-1,26437329.93%
ALK240621P000450002024-05-17 3:37PM EDT45.002.452.352.55-0.10-3.92%2435028.81%
ALK240621P000475002024-04-23 1:16PM EDT47.502.952.404.600.00-337231.59%
ALK240621P000500002024-05-13 10:44AM EDT50.005.546.607.600.00-1156.15%
ALK240621P000600002024-05-09 12:37PM EDT60.0016.9315.0017.600.00-1092.97%