Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.73+1.92 (+5.08%)
At close: 04:00PM EST
39.16 -0.57 (-1.43%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK231215C000400002023-12-01 3:57PM EST2023-12-150.980.901.00+0.68+226.67%10697936.28%
ALK240119C000400002023-12-01 3:42PM EST2024-01-191.881.851.90+0.87+86.14%2621,00934.89%
ALK240419C000400002023-12-01 3:33PM EST2024-04-193.603.503.70+1.10+44.00%8058839.01%
ALK240719C000400002023-12-01 1:09PM EST2024-07-194.804.705.00+1.20+33.33%110240.75%
ALK250117C000400002023-12-01 1:03PM EST2025-01-176.806.706.90+1.35+24.77%751,60641.92%
ALK260116C000400002023-11-21 12:47PM EST2026-01-166.709.009.600.00-16442.62%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK231215P000400002023-12-01 12:49PM EST2023-12-151.051.051.15-1.25-54.35%52632.42%
ALK240119P000400002023-12-01 2:37PM EST2024-01-191.861.801.90-1.01-35.19%132,88530.25%
ALK240419P000400002023-12-01 3:29PM EST2024-04-193.103.003.20-1.00-24.39%5990031.15%
ALK240719P000400002023-11-21 12:58PM EST2024-07-195.403.703.900.00--329.83%
ALK250117P000400002023-11-30 1:22PM EST2025-01-175.954.905.200.00-132230.08%
ALK260116P000400002023-12-01 3:03PM EST2026-01-166.506.107.00-1.01-13.45%411929.83%