Singapore markets closed

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.02-1.79 (-3.33%)
At close: 04:00PM EST
52.50 +0.48 (+0.92%)
After hours: 04:22PM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220121C000550002022-01-21 2:52PM EST2022-01-210.030.000.05-0.12-80.00%303,06159.38%
ALK220218C000550002022-01-21 3:56PM EST2022-02-181.271.151.35-0.68-34.87%16967542.73%
ALK220414C000550002022-01-21 2:18PM EST2022-04-142.902.452.75-0.60-17.14%1084639.78%
ALK220715C000550002022-01-21 1:46PM EST2022-07-154.524.104.60-0.48-9.60%1385240.43%
ALK230120C000550002022-01-21 3:35PM EST2023-01-207.096.807.20-0.81-10.25%181,43240.60%
ALK240119C000550002022-01-14 10:46AM EST2024-01-1914.608.6012.000.00-11745.30%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220121P000550002022-01-21 3:53PM EST2022-01-212.902.803.10+1.70+141.67%37769585.16%
ALK220218P000550002022-01-21 3:51PM EST2022-02-184.204.104.30+1.32+45.83%8725242.19%
ALK220414P000550002022-01-21 3:42PM EST2022-04-145.205.305.60+0.80+18.18%4449438.46%
ALK220715P000550002022-01-11 12:27PM EST2022-07-157.006.707.30+1.70+32.08%15538.50%
ALK230120P000550002022-01-14 10:25AM EST2023-01-207.708.909.800.00-143938.79%
ALK240119P000550002021-11-26 11:08AM EST2024-01-1916.0011.2014.100.00-1142.27%