ALK - Alaska Air Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230616C000250002023-05-01 1:27PM EDT25.0019.1019.8020.300.00-100.00%
ALK230616C000350002023-06-02 1:21PM EDT35.0011.5011.1011.40+1.00+9.52%1489.84%
ALK230616C000375002023-05-18 10:14AM EDT37.507.978.609.000.00-121275.98%
ALK230616C000400002023-05-30 9:45AM EDT40.005.806.106.400.00-203852.93%
ALK230616C000425002023-06-02 12:25PM EDT42.503.803.704.00+0.88+30.14%5030247.80%
ALK230616C000450002023-06-02 3:52PM EDT45.001.851.751.85+0.68+58.12%9561,93335.65%
ALK230616C000475002023-06-02 2:18PM EDT47.500.600.450.60+0.30+100.00%251,14633.20%
ALK230616C000500002023-06-02 3:21PM EDT50.000.120.050.20+0.04+50.00%5031636.82%
ALK230616C000525002023-05-11 11:14AM EDT52.500.070.000.050.00-1338.28%
ALK230616C000550002023-05-22 1:38PM EDT55.000.040.000.050.00-3448.83%
ALK230616C000600002023-05-26 11:14AM EDT60.000.010.000.100.00-1267.97%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230616P000250002023-05-12 10:42AM EDT25.000.050.000.050.00--2135.94%
ALK230616P000325002023-05-05 3:25PM EDT32.500.050.000.100.00-1590.63%
ALK230616P000350002023-06-02 10:00AM EDT35.000.050.000.100.00-16673.83%
ALK230616P000375002023-06-02 12:19PM EDT37.500.050.000.05-0.05-50.00%817151.56%
ALK230616P000400002023-06-02 12:19PM EDT40.000.070.000.15-0.08-53.33%1432852.93%
ALK230616P000425002023-06-02 3:45PM EDT42.500.200.100.20-0.20-50.00%563837.79%
ALK230616P000450002023-06-02 3:48PM EDT45.000.550.550.65-0.56-50.45%2144532.52%
ALK230616P000475002023-05-25 9:56AM EDT47.503.151.751.900.00-101429.98%
ALK230616P000500002023-05-18 12:04PM EDT50.005.103.804.100.00-21336.91%
ALK230616P000600002023-05-03 1:13PM EDT60.0016.3013.5013.800.00-300.00%