UK markets closed

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.33-0.68 (-1.66%)
At close: 04:00PM EDT
40.33 0.00 (0.00%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240621C000300002024-05-24 10:16AM EDT30.0012.659.2012.200.00-123165.63%
ALK240621C000325002024-05-23 3:11PM EDT32.509.806.409.900.00-11125.20%
ALK240621C000350002024-06-04 12:56PM EDT35.006.904.707.400.00-245122.66%
ALK240621C000375002024-06-14 11:02AM EDT37.501.922.504.80-1.87-49.34%21988.96%
ALK240621C000400002024-06-14 11:38AM EDT40.000.650.800.95-0.70-51.85%1,55934034.86%
ALK240621C000425002024-06-14 2:28PM EDT42.500.100.000.15-0.10-50.00%12833635.55%
ALK240621C000450002024-06-14 10:56AM EDT45.000.040.000.15-0.01-20.00%487950.39%
ALK240621C000475002024-06-14 3:43PM EDT47.500.030.000.05-0.07-70.00%248557.03%
ALK240621C000500002024-06-13 9:34AM EDT50.000.010.000.150.00-1017885.94%
ALK240621C000525002024-06-11 11:24AM EDT52.500.050.000.100.00-72694.53%
ALK240621C000550002024-04-22 3:25PM EDT55.000.100.000.000.00--050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK240621P000325002024-05-29 12:16PM EDT32.500.050.002.150.00-1,0301,032188.28%
ALK240621P000350002024-06-13 3:06PM EDT35.000.050.000.450.00-112182.81%
ALK240621P000375002024-06-14 3:57PM EDT37.500.100.050.15+0.01+11.11%5216045.51%
ALK240621P000400002024-06-14 3:24PM EDT40.000.650.500.60+0.32+96.97%27350733.99%
ALK240621P000425002024-06-14 3:00PM EDT42.502.352.152.65+0.40+20.51%1022,01556.15%
ALK240621P000450002024-06-12 9:47AM EDT45.003.593.705.400.00-100118100.59%
ALK240621P000475002024-05-29 9:30AM EDT47.506.906.509.100.00-10120.51%
ALK240621P000500002024-05-13 10:44AM EDT50.005.547.8010.500.00-10157.13%
ALK240621P000600002024-05-09 12:37PM EDT60.0016.9317.1020.600.00-10241.02%