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
52.02 0.00 (0.00%)
After hours: 04:43PM EST
In the money
Show:ListStraddle
Strike:65.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220121C000650002022-01-21 1:25PM EST2022-01-210.050.000.05+0.04+400.00%23,465190.63%
ALK220218C000650002022-01-21 2:35PM EST2022-02-180.190.000.20+0.04+26.67%2782150.00%
ALK220414C000650002022-01-21 3:00PM EST2022-04-140.610.450.65-0.34-35.79%101,07439.55%
ALK220715C000650002022-01-20 10:26AM EST2022-07-152.201.451.800.00-6118038.92%
ALK230120C000650002022-01-21 1:31PM EST2023-01-203.893.603.90-0.61-13.56%641,14638.65%
ALK240119C000650002022-01-13 3:03PM EST2024-01-197.956.007.400.00-112239.65%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220121P000650002022-01-18 1:58PM EST2022-01-219.8012.7013.100.00-3990243.75%
ALK220218P000650002022-01-19 12:45PM EST2022-02-1810.0812.7013.300.00-213955.66%
ALK220414P000650002021-12-27 12:02PM EST2022-04-1413.2513.0013.60-0.12-0.90%11539.01%
ALK220715P000650002022-01-19 3:36PM EST2022-07-1512.3014.1014.600.00-1437.33%
ALK230120P000650002022-01-21 10:19AM EST2023-01-2015.8015.8016.40+2.80+21.54%24736.16%
ALK240119P000650002021-11-10 6:51AM EST2024-01-1914.0017.6021.900.00--144.89%