Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.05-1.76 (-3.27%)
At close: 03:59PM EST
52.02 -0.03 (-0.06%)
After hours: 04:02PM EST
In the money
Show:ListStraddle
Strike:35.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220121C000350002022-01-21 2:31PM EST2022-01-2117.4617.2017.50-1.64-8.59%4205495.31%
ALK220218C000350002022-01-18 12:45PM EST2022-02-1820.2017.0017.700.00-7512591.99%
ALK220414C000350002022-01-18 3:53PM EST2022-04-1420.3017.3017.900.00-256862.50%
ALK220715C000350002022-01-21 10:22AM EST2022-07-1518.0018.0018.40-3.60-16.67%153553.56%
ALK230120C000350002022-01-21 9:45AM EST2023-01-2019.2018.9019.90-3.10-13.90%59252.47%
ALK240119C000350002022-01-12 2:42PM EST2024-01-1923.9019.6022.800.00-23552.62%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220121P000350002022-01-04 3:02PM EST2022-01-210.050.000.100.00-2201359.38%
ALK220218P000350002022-01-21 2:21PM EST2022-02-180.100.000.100.00-102966.80%
ALK220414P000350002022-01-21 3:37PM EST2022-04-140.250.050.40+0.05+25.00%15050.78%
ALK220715P000350002022-01-19 2:34PM EST2022-07-150.500.550.750.00-549247.02%
ALK230120P000350002022-01-14 9:30AM EST2023-01-201.251.501.800.00-115343.53%
ALK240119P000350002021-12-03 10:14AM EST2024-01-194.602.504.400.00-1145.63%