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:50.00
Callsfor18 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220218C000500002022-01-28 11:24AM EST2022-02-182.853.403.50-1.15-28.75%924844.87%
ALK220318C000500002022-01-28 3:27PM EST2022-03-184.104.204.50-0.95-18.81%1073543.56%
ALK220414C000500002022-01-28 3:55PM EST2022-04-145.064.905.20-1.15-18.52%2958542.77%
ALK220715C000500002022-01-27 10:06AM EST2022-07-159.106.506.900.00-311741.36%
ALK230120C000500002022-01-24 3:28PM EST2023-01-208.308.909.600.00-1559242.08%
ALK240119C000500002022-01-28 10:43AM EST2024-01-1911.2011.1013.40+0.21+1.91%216343.36%
Putsfor18 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220218P000500002022-01-28 3:58PM EST2022-02-181.281.101.30+0.08+6.67%4745246.00%
ALK220318P000500002022-01-28 11:18AM EST2022-03-182.532.002.30+0.40+18.78%43544.26%
ALK220414P000500002022-01-28 10:24AM EST2022-04-143.702.652.95+1.00+37.04%349542.77%
ALK220715P000500002022-01-28 9:55AM EST2022-07-154.504.204.60+0.70+18.42%524041.00%
ALK230120P000500002022-01-27 3:59PM EST2023-01-206.386.006.800.00-2232739.30%
ALK240119P000500002022-01-13 12:57PM EST2024-01-196.737.809.400.00-11137.02%