Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.53+0.52 (+1.16%)
At close: 04:00PM EDT
45.56 +0.03 (+0.07%)
Pre-market: 04:53AM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240517C000450002024-04-22 3:45PM EDT2024-05-172.000.000.000.00-9300.00%
ALK240621C000450002024-04-22 3:50PM EDT2024-06-212.900.000.000.00-2500.00%
ALK240719C000450002024-04-22 10:32AM EDT2024-07-193.400.000.000.00-4000.00%
ALK241018C000450002024-04-22 3:32PM EDT2024-10-185.120.000.000.00-2300.00%
ALK250117C000450002024-04-22 3:05PM EDT2025-01-176.600.000.000.00-7400.00%
ALK250620C000450002024-04-22 10:56AM EDT2025-06-2010.400.000.000.00-600.00%
ALK260116C000450002024-04-22 9:31AM EDT2026-01-1610.050.000.000.00-100.00%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240517P000450002024-04-22 3:54PM EDT2024-05-171.150.000.000.00-6501.56%
ALK240621P000450002024-04-22 2:29PM EDT2024-06-211.700.000.000.00-900.78%
ALK240719P000450002024-04-22 10:54AM EDT2024-07-192.350.000.000.00-200.78%
ALK241018P000450002024-04-22 3:17PM EDT2024-10-183.300.000.000.00-500.39%
ALK250117P000450002024-04-19 9:56AM EDT2025-01-174.300.000.000.00-100.39%
ALK250620P000450002024-04-19 9:30AM EDT2025-06-205.600.000.000.00-500.39%
ALK260116P000450002024-03-28 12:29PM EDT2026-01-167.100.000.000.00-500.39%