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:45.00
Callsfor18 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220218C000450002022-01-28 10:52AM EST2022-02-185.887.007.80-3.42-36.77%10513060.35%
ALK220318C000450002022-01-24 2:35PM EST2022-03-187.107.808.30+0.17+2.45%11450.24%
ALK220414C000450002022-01-28 11:14AM EST2022-04-147.678.308.80-2.43-24.06%722447.85%
ALK220715C000450002022-01-20 2:47PM EST2022-07-1511.909.8010.100.00-27144.03%
ALK230120C000450002022-01-27 1:37PM EST2023-01-2012.6011.9012.400.00-29143.53%
ALK240119C000450002022-01-13 3:55PM EST2024-01-1918.0014.4015.800.00-41644.13%
Putsfor18 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220218P000450002022-01-28 2:23PM EST2022-02-180.400.250.40+0.15+60.00%34470251.27%
ALK220318P000450002022-01-28 12:40PM EST2022-03-181.000.750.90+0.25+33.33%13012747.27%
ALK220414P000450002022-01-28 12:52PM EST2022-04-141.501.201.40+0.20+15.38%1724945.70%
ALK220715P000450002022-01-27 10:46AM EST2022-07-152.152.452.800.00-526843.60%
ALK230120P000450002022-01-28 2:45PM EST2023-01-204.504.204.70+0.18+4.17%31,73740.99%
ALK240119P000450002022-01-25 3:25PM EST2024-01-196.115.806.800.00-24937.22%