Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.85+0.01 (+0.03%)
At close: 04:00PM EST
36.24 -0.61 (-1.66%)
Pre-market: 06:44AM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK231215C000200002023-11-17 1:42PM EST20.0016.440.000.000.00-3160.00%
ALK231215C000225002023-11-16 3:26PM EST22.5013.800.000.000.00--410.00%
ALK231215C000250002023-11-16 3:41PM EST25.0011.200.000.000.00-45410.00%
ALK231215C000275002023-11-17 2:22PM EST27.508.900.000.000.00-40460.00%
ALK231215C000300002023-11-28 12:19PM EST30.006.670.000.000.00-21180.00%
ALK231215C000325002023-11-28 11:09AM EST32.504.480.000.000.00-48940.00%
ALK231215C000350002023-11-28 3:08PM EST35.002.300.000.000.00-876230.00%
ALK231215C000375002023-11-28 3:43PM EST37.500.810.000.000.00-5102,1553.13%
ALK231215C000400002023-11-28 3:52PM EST40.000.160.000.000.00-2087612.50%
ALK231215C000425002023-11-27 10:02AM EST42.500.050.000.000.00-11012.50%
ALK231215C000450002023-11-20 12:26PM EST45.000.050.000.000.00-11125.00%
ALK231215C000500002023-11-20 9:30AM EST50.000.050.000.000.00--5025.00%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK231215P000200002023-10-24 9:56AM EST20.000.060.000.050.00--2121.88%
ALK231215P000225002023-11-02 2:54PM EST22.500.050.000.000.00--250.00%
ALK231215P000250002023-11-24 10:36AM EST25.000.030.000.000.00-12650.00%
ALK231215P000275002023-11-24 10:36AM EST27.500.060.000.000.00-112425.00%
ALK231215P000300002023-11-28 1:24PM EST30.000.040.000.000.00-93,87325.00%
ALK231215P000325002023-11-28 1:24PM EST32.500.140.000.000.00-3565712.50%
ALK231215P000350002023-11-28 3:17PM EST35.000.400.000.000.00-344756.25%
ALK231215P000375002023-11-28 1:53PM EST37.501.500.000.000.00-641410.00%
ALK231215P000400002023-11-22 2:36PM EST40.003.300.000.000.00-5250.00%
ALK231215P000425002023-11-16 3:27PM EST42.506.300.000.000.00-2200.00%
ALK231215P000450002023-11-16 1:59PM EST45.008.800.000.000.00--00.00%
ALK231215P000475002023-11-16 1:59PM EST47.5011.300.000.000.00--00.00%
ALK231215P000500002023-11-03 8:33AM EST50.0017.090.000.000.00-100.00%