Singapore markets open in 7 hours 25 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.84+2.24 (+4.91%)
As of 01:35PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220520C000375002022-05-16 12:03AM EDT37.509.0010.1010.700.00--1122.66%
ALK220520C000400002022-05-03 12:07PM EDT40.0013.107.608.100.00-1171.88%
ALK220520C000425002022-05-17 1:11PM EDT42.505.305.105.50+1.80+51.43%10222383.59%
ALK220520C000450002022-05-17 9:44AM EDT45.002.992.803.20+1.13+60.75%33351.56%
ALK220520C000475002022-05-17 12:50PM EDT47.501.000.951.25+0.45+81.82%1016553.81%
ALK220520C000500002022-05-17 1:15PM EDT50.000.170.100.20+0.07+70.00%32,62743.75%
ALK220520C000525002022-05-17 9:52AM EDT52.500.050.000.10-0.02-28.57%132552.34%
ALK220520C000550002022-05-17 10:16AM EDT55.000.110.000.10+0.06+120.00%154972.27%
ALK220520C000575002022-05-17 9:52AM EDT57.500.080.000.05+0.03+60.00%350381.25%
ALK220520C000600002022-05-17 12:36PM EDT60.000.020.000.05-0.04-66.67%51,44796.88%
ALK220520C000625002022-05-17 10:48AM EDT62.500.050.000.050.00-11,279112.50%
ALK220520C000650002022-05-16 3:17PM EDT65.000.060.000.05+0.03+100.00%21,130126.56%
ALK220520C000675002022-05-16 2:30PM EDT67.500.050.000.150.00-134161.72%
ALK220520C000700002022-05-16 2:54PM EDT70.000.050.000.100.00-2178165.63%
ALK220520C000750002022-05-13 11:11AM EDT75.000.010.000.100.00-151190.63%
ALK220520C000800002022-05-04 3:56PM EDT80.000.040.000.150.00-526225.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220520P000350002022-03-22 9:30AM EDT35.000.300.000.000.00--1050.00%
ALK220520P000375002022-05-13 11:45AM EDT37.500.110.000.150.00-312127.34%
ALK220520P000400002022-05-16 3:50PM EDT40.000.100.000.100.00-106391.41%
ALK220520P000425002022-05-17 11:14AM EDT42.500.150.000.20-0.05-25.00%517874.61%
ALK220520P000450002022-05-17 10:42AM EDT45.000.340.150.30-0.46-57.50%151,95157.42%
ALK220520P000475002022-05-17 12:13PM EDT47.500.950.700.90-0.90-48.65%212,98453.32%
ALK220520P000500002022-05-16 1:16PM EDT50.004.102.202.550.00-411,32357.03%
ALK220520P000525002022-05-17 11:13AM EDT52.505.404.605.00-1.35-20.00%2515465.63%
ALK220520P000550002022-05-17 11:37AM EDT55.007.707.107.50-1.60-17.20%223888.87%
ALK220520P000575002022-05-16 3:21PM EDT57.5011.709.4010.000.00-12387.50%
ALK220520P000600002022-05-12 3:06PM EDT60.0016.8012.0012.400.00-23,485103.91%
ALK220520P000625002022-04-22 11:53AM EDT62.506.2014.4014.900.00-1216163.87%
ALK220520P000650002022-04-26 11:51AM EDT65.0011.3017.0017.400.00-11134.38%
ALK220520P000700002022-04-14 2:03PM EDT70.0012.7023.4024.200.00-70351.37%
ALK220520P000750002022-03-25 9:58AM EDT75.0017.5918.0018.900.00-100.00%