Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.99+0.15 (+0.29%)
As of 10:07AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230217C000300002023-01-31 3:50PM EST30.0021.2021.4023.400.00-14174.22%
ALK230217C000325002023-01-31 3:50PM EST32.5018.7019.6020.200.00--1152.73%
ALK230217C000350002022-12-27 12:14PM EST35.008.6016.2016.800.00-450.00%
ALK230217C000400002023-02-01 3:07PM EST40.0012.0012.1012.600.00-1114892.68%
ALK230217C000425002023-01-30 2:46PM EST42.507.909.7010.200.00-214081.15%
ALK230217C000450002023-02-01 2:39PM EST45.006.507.207.800.00-678166.02%
ALK230217C000475002023-02-02 9:35AM EST47.504.874.805.20+0.32+7.03%1032155.13%
ALK230217C000500002023-02-02 9:38AM EST50.002.702.653.100.00-11,04245.70%
ALK230217C000525002023-02-02 9:38AM EST52.501.151.101.30+0.10+9.52%21,02535.35%
ALK230217C000550002023-02-01 3:34PM EST55.000.260.250.400.00-1542831.98%
ALK230217C000575002023-02-01 12:37PM EST57.500.040.050.100.00-812131.54%
ALK230217C000600002023-01-26 2:12PM EST60.000.050.000.050.00-297036.52%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK230217P000300002023-01-31 12:52PM EST30.000.020.000.100.00-414120.31%
ALK230217P000325002023-01-13 12:02PM EST32.500.050.000.000.00-5450.00%
ALK230217P000350002023-01-12 11:39AM EST35.000.050.000.050.00-24181.25%
ALK230217P000375002023-01-30 11:35AM EST37.500.050.000.100.00-212575.78%
ALK230217P000400002023-01-31 12:52PM EST40.000.070.000.100.00-412462.50%
ALK230217P000425002023-02-01 2:11PM EST42.501.070.000.150.00-1014453.52%
ALK230217P000450002023-02-02 9:34AM EST45.000.100.000.20-0.04-28.57%1131450.39%
ALK230217P000475002023-02-02 9:30AM EST47.500.200.100.25-0.05-20.00%124137.89%
ALK230217P000500002023-02-01 3:46PM EST50.000.550.400.600.00-261,35532.23%
ALK230217P000525002023-02-01 3:27PM EST52.501.591.251.550.00-146229.30%
ALK230217P000550002023-01-25 2:15PM EST55.004.452.703.200.00-1924.51%
ALK230217P000575002023-02-01 11:38AM EST57.506.654.905.500.00-120.00%
ALK230217P000600002023-02-01 12:43PM EST60.009.077.608.000.00-280.00%