UK Markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.15+0.01 (+0.03%)
At close: 04:00PM EDT
39.20 +0.05 (+0.13%)
After hours: 07:10PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK221021C000200002022-07-15 10:32AM EDT20.0021.6026.3027.400.00--15632.23%
ALK221021C000325002022-07-21 9:30AM EDT32.5012.0014.2015.000.00--8336.91%
ALK221021C000350002022-08-03 2:49PM EDT35.0012.0011.9012.500.00-23294.53%
ALK221021C000400002022-08-10 10:50AM EDT40.008.107.708.00+1.10+15.71%180226.37%
ALK221021C000425002022-08-11 1:52PM EDT42.506.055.806.20-0.05-0.82%132200.15%
ALK221021C000450002022-08-11 12:29PM EDT45.004.324.204.50+0.42+10.77%5128176.71%
ALK221021C000475002022-08-11 11:03AM EDT47.503.012.853.10+0.42+16.22%7409156.74%
ALK221021C000500002022-08-11 11:44AM EDT50.001.901.851.95+0.15+8.57%27428140.04%
ALK221021C000525002022-08-11 1:01PM EDT52.501.201.101.30+0.30+33.33%189129.20%
ALK221021C000550002022-08-11 9:30AM EDT55.000.800.600.80-0.03-3.61%1371119.43%
ALK221021C000575002022-08-08 10:24AM EDT57.500.500.300.500.00-4224112.60%
ALK221021C000600002022-08-09 2:35PM EDT60.000.200.150.250.00-1431105.27%
ALK221021C000625002022-07-26 9:37AM EDT62.500.120.100.250.00--171110.16%
ALK221021C000650002022-08-10 12:38PM EDT65.000.100.050.25+0.04+66.67%-94114.26%
ALK221021C000675002022-08-08 2:18PM EDT67.500.100.000.200.00--57113.28%
ALK221021C000700002022-08-11 10:56AM EDT70.000.100.000.15-0.03-23.08%2106114.45%
ALK221021C000750002022-08-05 9:30AM EDT75.000.100.000.150.00--42125.78%
ALK221021C000800002022-07-01 12:54PM EDT80.000.100.000.100.00--10128.91%
ALK221021C000900002022-08-04 10:07AM EDT90.000.050.000.150.00--36153.91%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK221021P000200002022-07-25 9:30AM EDT20.000.100.000.400.00--1168.75%
ALK221021P000250002022-07-15 9:58AM EDT25.000.230.000.250.00--3108.98%
ALK221021P000275002022-08-08 9:47AM EDT27.500.170.000.250.00--3588.87%
ALK221021P000300002022-08-08 3:36PM EDT30.000.220.000.400.00--3577.93%
ALK221021P000325002022-07-26 3:39PM EDT32.500.700.200.350.00--4264.06%
ALK221021P000350002022-08-11 10:12AM EDT35.000.450.350.45-0.15-25.00%12,11350.39%
ALK221021P000375002022-08-10 2:33PM EDT37.500.670.600.80-0.20-22.99%128541.41%
ALK221021P000400002022-08-10 10:18AM EDT40.000.950.951.15-0.30-24.00%2020917.24%
ALK221021P000425002022-08-10 2:33PM EDT42.501.551.501.70-0.48-23.65%312020.00%
ALK221021P000450002022-08-10 2:18PM EDT45.002.352.302.55-0.20-7.84%11830.00%
ALK221021P000475002022-08-09 9:50AM EDT47.503.753.403.700.00-15480.00%
ALK221021P000500002022-08-10 9:44AM EDT50.004.684.805.20-0.30-6.02%11240.00%
ALK221021P000525002022-08-10 12:13PM EDT52.506.366.607.00-5.84-47.87%10850.00%
ALK221021P000575002022-07-28 2:33PM EDT57.5014.2510.9011.300.00--380.00%
ALK221021P000600002022-08-05 3:30PM EDT60.0013.7013.1013.700.00--1060.00%