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:70.00
Callsfor18 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220218C000700002022-01-28 10:58AM EST2022-02-180.040.000.05+0.01+33.33%17652.34%
ALK220318C000700002022-01-27 1:16PM EST2022-03-180.170.054.700.00-161795.65%
ALK220414C000700002022-01-27 9:55AM EST2022-04-140.550.150.450.00-21,88345.51%
ALK220715C000700002022-01-28 11:05AM EST2022-07-150.750.800.95-0.20-21.05%1850337.48%
ALK230120C000700002022-01-28 2:02PM EST2023-01-202.502.352.75-0.50-16.67%801,06637.65%
ALK240119C000700002022-01-27 10:32AM EST2024-01-196.004.706.100.00-11438.99%
Putsfor18 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220218P000700002022-01-27 3:10PM EST2022-02-1817.4516.7018.20+0.23+1.34%2286.57%
ALK220414P000700002022-01-27 3:10PM EST2022-04-1417.7517.6018.40+0.23+1.31%21950.05%
ALK220715P000700002022-01-20 12:02PM EST2022-07-1515.7118.2018.800.00-126838.70%
ALK230120P000700002022-01-28 9:53AM EST2023-01-2020.0719.5020.50-1.03-4.88%31437.68%