Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.05+0.24 (+0.62%)
At close: 04:00PM EDT
39.00 -0.05 (-0.13%)
Pre-market: 08:30AM 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--15609.96%
ALK221021C000250002022-05-12 11:02AM EDT25.0021.2318.7020.200.00-42354.00%
ALK221021C000300002022-09-27 1:04PM EDT30.008.850.000.000.00-360.00%
ALK221021C000325002022-07-21 9:30AM EDT32.5012.0012.8013.800.00-58270.41%
ALK221021C000350002022-09-27 12:00PM EDT35.004.800.000.000.00-102440.00%
ALK221021C000375002022-09-23 1:59PM EDT37.504.020.000.000.00-1032120.00%
ALK221021C000400002022-09-27 1:07PM EDT40.001.500.000.000.00-561883.13%
ALK221021C000425002022-09-27 3:55PM EDT42.500.820.000.000.00-1993056.25%
ALK221021C000450002022-09-27 3:48PM EDT45.000.350.000.000.00-331,01412.50%
ALK221021C000475002022-09-27 3:10PM EDT47.500.180.000.000.00-1987725.00%
ALK221021C000500002022-09-27 11:26AM EDT50.000.100.000.000.00-261,03525.00%
ALK221021C000525002022-09-26 1:27PM EDT52.500.100.000.000.00-10025.00%
ALK221021C000550002022-09-26 1:12PM EDT55.000.030.000.000.00-267525.00%
ALK221021C000575002022-09-27 3:54PM EDT57.500.050.000.000.00-136725.00%
ALK221021C000600002022-09-27 10:17AM EDT60.000.150.000.000.00-1049050.00%
ALK221021C000625002022-09-23 1:46PM EDT62.500.050.000.000.00-216450.00%
ALK221021C000650002022-09-12 2:03PM EDT65.000.060.000.000.00-18450.00%
ALK221021C000675002022-08-23 3:12PM EDT67.500.050.000.100.00-45694.14%
ALK221021C000700002022-08-11 10:56AM EDT70.000.100.000.150.00-2106105.08%
ALK221021C000750002022-09-26 9:46AM EDT75.000.050.000.000.00-43350.00%
ALK221021C000800002022-07-01 12:54PM EDT80.000.100.000.100.00-210117.97%
ALK221021C000850002022-05-12 1:56PM EDT85.000.100.000.200.00-220138.28%
ALK221021C000900002022-08-04 10:07AM EDT90.000.050.000.150.00-5036141.02%
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 EDT22.500.050.000.000.00-1050.00%
ALK221021P000250002022-07-15 9:58AM EDT25.000.230.000.400.00-13108.59%
ALK221021P000275002022-09-15 3:23PM EDT27.500.110.000.000.00-62525.00%
ALK221021P000300002022-09-27 12:18PM EDT30.000.170.000.000.00-14025.00%
ALK221021P000325002022-09-27 12:08PM EDT32.500.350.000.000.00-14012.50%
ALK221021P000350002022-09-27 2:59PM EDT35.000.750.000.000.00-582,16412.50%
ALK221021P000375002022-09-27 3:11PM EDT37.501.450.000.000.00-1203.13%
ALK221021P000400002022-09-27 2:37PM EDT40.002.800.000.000.00-134000.00%
ALK221021P000425002022-09-27 2:37PM EDT42.504.400.000.000.00-54680.00%
ALK221021P000450002022-09-26 1:31PM EDT45.006.200.000.000.00-76740.00%
ALK221021P000475002022-09-26 12:21PM EDT47.507.750.000.000.00-3580.00%
ALK221021P000500002022-09-27 10:12AM EDT50.0010.500.000.000.00-131150.00%
ALK221021P000525002022-09-23 10:18AM EDT52.5011.850.000.000.00-6810.00%
ALK221021P000550002022-09-22 9:30AM EDT55.0011.300.000.000.00-1350.00%
ALK221021P000575002022-07-28 2:33PM EDT57.5014.2511.9013.000.00-40380.00%
ALK221021P000600002022-08-05 3:30PM EDT60.0013.7016.3016.600.00-11050.00%
ALK221021P000625002022-06-16 9:46AM EDT62.5023.3020.9021.500.00-651000.00%
ALK221021P000650002022-09-20 12:32PM EDT65.0019.500.000.000.00-1200.00%
ALK221021P000675002022-05-23 12:37PM EDT67.5021.1526.4027.800.00--00.00%
ALK221021P000700002022-05-03 9:48AM EDT70.0018.1022.5024.000.00-140.00%