UK Markets closed

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.04-0.75 (-1.34%)
As of 01:15PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220121C000125002021-10-26 10:45AM EST12.5042.3036.2038.600.00-1230.00%
ALK220121C000150002021-12-20 11:14AM EST15.0034.2539.5040.400.00-160722.66%
ALK220121C000175002021-12-03 3:15PM EST17.5031.0034.2035.000.00-3300.00%
ALK220121C000200002021-11-26 9:45AM EST20.0028.4032.7033.700.00-20960.00%
ALK220121C000225002021-11-22 9:44AM EST22.5030.900.000.000.00-1250.00%
ALK220121C000250002021-12-23 3:26PM EST25.0027.9029.5030.400.00-256457.03%
ALK220121C000275002021-12-20 11:27AM EST27.5021.4527.2027.900.00-1105243.75%
ALK220121C000300002022-01-05 12:56PM EST30.0025.3524.7024.90+0.25+1.00%73620.00%
ALK220121C000325002022-01-05 12:48PM EST32.5022.9322.2022.60+5.13+28.82%159235.16%
ALK220121C000350002022-01-05 2:47PM EST35.0020.3019.7020.00+1.00+5.18%14230.00%
ALK220121C000375002021-12-22 1:14PM EST37.5015.1317.2017.600.00-196177.34%
ALK220121C000400002022-01-05 12:48PM EST40.0015.4914.7015.10+1.59+11.44%2642150.78%
ALK220121C000425002022-01-05 10:23AM EST42.5013.3012.2012.50+2.60+24.30%11130.00%
ALK220121C000450002022-01-05 10:55AM EST45.0011.009.7010.00+0.90+8.91%1001,1400.00%
ALK220121C000475002022-01-05 1:03PM EST47.507.807.307.60-0.30-3.70%1017678.13%
ALK220121C000500002022-01-05 3:37PM EST50.005.255.005.20-0.50-8.70%341,06155.08%
ALK220121C000525002022-01-05 3:07PM EST52.503.283.003.20-0.27-7.61%28691666.80%
ALK220121C000550002022-01-05 3:36PM EST55.001.551.501.65-0.24-13.41%3383,83467.68%
ALK220121C000575002022-01-05 3:46PM EST57.500.680.600.70-0.17-20.00%1181,31167.48%
ALK220121C000600002022-01-05 2:51PM EST60.000.270.200.30-0.03-10.00%972,74670.22%
ALK220121C000625002022-01-05 2:40PM EST62.500.130.050.15+0.03+30.00%352,96074.61%
ALK220121C000650002022-01-05 3:08PM EST65.000.100.050.10+0.05+100.00%183,55287.50%
ALK220121C000675002022-01-04 11:16AM EST67.500.050.000.050.00-152787.50%
ALK220121C000700002022-01-05 11:07AM EST70.000.030.000.05-0.01-25.00%11,175100.78%
ALK220121C000725002022-01-03 9:50AM EST72.500.050.000.300.00-1324148.44%
ALK220121C000750002022-01-03 9:44AM EST75.000.030.000.000.00-292550.00%
ALK220121C000775002022-01-04 11:06AM EST77.500.020.000.050.00-40181135.94%
ALK220121C000800002021-12-22 10:50AM EST80.000.030.000.000.00-223750.00%
ALK220121C000825002021-10-22 10:07AM EST82.500.100.000.000.00-2050.00%
ALK220121C000850002022-01-03 10:41AM EST85.000.050.000.000.00-210650.00%
ALK220121C000900002021-11-26 10:03AM EST90.000.050.000.050.00-202,439185.94%
ALK220121C000950002021-11-10 6:51AM EST95.000.200.000.050.00-676203.13%
ALK220121C001000002022-01-05 1:23PM EST100.000.050.000.00+0.03+150.00%114550.00%
ALK220121C001050002021-12-14 3:56PM EST105.000.010.000.050.00-1319234.38%
ALK220121C001100002021-12-14 3:54PM EST110.000.010.000.300.00-112310.94%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220121P000125002021-12-27 12:02PM EST12.500.080.000.050.00-180556.25%
ALK220121P000150002021-11-04 2:53PM EST15.000.060.000.750.00-187728.13%
ALK220121P000175002021-11-10 6:51AM EST17.500.100.000.550.00-1244609.38%
ALK220121P000200002021-11-08 12:58PM EST20.000.100.000.250.00-130475.00%
ALK220121P000225002021-11-10 6:51AM EST22.500.150.050.250.00-30268436.72%
ALK220121P000250002021-11-11 9:30AM EST25.000.050.000.650.00-10168448.05%
ALK220121P000275002021-12-20 2:08PM EST27.500.050.000.150.00-282310.94%
ALK220121P000300002021-12-27 9:30AM EST30.000.050.000.000.00-557250.00%
ALK220121P000325002021-12-01 3:14PM EST32.500.300.000.150.00-1498242.97%
ALK220121P000350002022-01-04 3:02PM EST35.000.050.000.100.00-2201200.00%
ALK220121P000375002022-01-05 9:37AM EST37.500.050.000.15-0.07-58.33%5329183.59%
ALK220121P000400002022-01-04 2:49PM EST40.000.080.000.150.00-5358156.64%
ALK220121P000425002022-01-04 12:37PM EST42.500.080.050.100.00-7227130.47%
ALK220121P000450002022-01-05 3:18PM EST45.000.080.000.15-0.02-20.00%11,332105.86%
ALK220121P000475002022-01-05 3:18PM EST47.500.180.100.20+0.01+5.88%2187394.14%
ALK220121P000500002022-01-05 2:54PM EST50.000.260.250.40+0.01+4.00%171,85084.38%
ALK220121P000525002022-01-05 3:17PM EST52.500.750.750.90+0.10+15.38%1,0661,70581.05%
ALK220121P000550002022-01-05 3:35PM EST55.001.751.701.90+0.35+25.00%36590379.20%
ALK220121P000575002022-01-05 3:28PM EST57.503.313.203.50+0.41+14.14%6247379.49%
ALK220121P000600002022-01-04 2:30PM EST60.005.105.305.600.00-225287.60%
ALK220121P000625002022-01-03 12:04PM EST62.508.737.708.000.00-4119104.69%
ALK220121P000650002022-01-04 10:02AM EST65.0010.1010.1010.400.00-1229116.60%
ALK220121P000675002021-12-29 11:41AM EST67.5015.4512.6012.900.00-2786135.55%
ALK220121P000700002021-12-28 3:27PM EST70.0017.0815.1015.400.00-1045153.13%
ALK220121P000725002021-10-21 8:34AM EST72.5015.5019.6020.800.00-124336.72%
ALK220121P000750002021-12-15 3:09PM EST75.0026.2320.1020.400.00-236185.16%
ALK220121P000775002021-11-10 6:51AM EST77.5020.9025.4026.200.00-70409.96%
ALK220121P000800002021-11-03 10:00AM EST80.0024.5030.8032.100.00-14581.45%