Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.25-0.35 (-0.67%)
At close: 04:00PM EST
52.25 0.00 (0.00%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor18 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220218C000400002022-01-19 10:21AM EST2022-02-1815.4011.5012.600.00-101381.45%
ALK220414C000400002022-01-28 10:13AM EST2022-04-1412.1012.5013.10-1.50-11.03%16155.20%
ALK220715C000400002022-01-27 1:02PM EST2022-07-1514.8013.6014.000.00-45848.41%
ALK230120C000400002022-01-28 10:58AM EST2023-01-2013.6014.9015.90-4.90-26.49%1547046.78%
ALK240119C000400002022-01-28 10:58AM EST2024-01-1916.3016.8020.30-1.30-7.39%15652.85%
Putsfor18 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220218P000400002022-01-27 1:07PM EST2022-02-180.100.000.250.00-233464.84%
ALK220318P000400002022-01-28 10:43AM EST2022-03-180.500.200.45+0.15+42.86%1112052.34%
ALK220414P000400002022-01-28 12:21PM EST2022-04-140.550.450.650.00-16650.78%
ALK220715P000400002022-01-24 12:09PM EST2022-07-152.001.201.550.00-521246.12%
ALK230120P000400002022-01-24 12:15PM EST2023-01-203.602.353.100.00-1326743.05%
ALK240119P000400002022-01-28 10:22AM EST2024-01-194.803.704.90+0.40+9.09%26238.75%