Singapore markets close in 5 hours 34 minutes

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.30-0.41 (-0.88%)
At close: 04:00PM EST
46.32 +0.02 (+0.04%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Strike:42.50
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK221216C000425002022-11-30 9:58AM EST2022-12-164.253.704.200.00-111856.25%
ALK230120C000425002022-12-02 11:35AM EST2023-01-205.304.805.000.00-423943.21%
ALK230421C000425002022-12-05 11:05AM EST2023-04-217.606.707.000.00-4116745.17%
ALK230721C000425002022-12-01 12:02PM EST2023-07-219.358.008.600.00-6847.00%
ALK240119C000425002022-11-29 10:31AM EST2024-01-1910.8010.2011.000.00-33848.39%
ALK250117C000425002022-10-14 12:18PM EST2025-01-1712.0012.5017.500.00-31951.69%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK221216P000425002022-12-06 12:11PM EST2022-12-160.200.150.35+0.06+42.86%1225553.61%
ALK230120P000425002022-12-06 2:22PM EST2023-01-201.000.750.95+0.20+25.00%971938.38%
ALK230421P000425002022-12-02 2:41PM EST2023-04-212.252.302.500.00-419738.26%
ALK240119P000425002022-12-05 1:38PM EST2024-01-194.764.605.100.00-52836.71%
ALK250117P000425002022-10-20 12:03PM EST2025-01-179.005.109.100.00--143.01%