UK Markets close in 5 hrs 18 mins

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.92+2.02 (+5.06%)
At close: 04:00PM EDT
41.92 0.00 (0.00%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220715C000300002021-12-01 11:42AM EDT30.0020.6022.1023.300.00--5524.22%
ALK220715C000350002021-11-30 12:04PM EDT35.0015.4018.6019.100.00--2453.03%
ALK220715C000400002021-12-10 11:34AM EDT40.0013.8016.0016.800.00-266430.37%
ALK220715C000425002021-12-29 1:16PM EDT42.5012.3013.9014.300.00-16386.67%
ALK220715C000450002022-01-03 12:57PM EDT45.0011.3012.0012.300.00-532354.25%
ALK220715C000475002022-01-05 11:09AM EDT47.5011.0010.2010.60+1.10+11.11%169327.30%
ALK220715C000500002022-01-05 1:10PM EDT50.009.208.508.90+0.10+1.10%5114301.07%
ALK220715C000525002022-01-05 10:51AM EDT52.508.107.107.40+0.60+8.00%9632280.27%
ALK220715C000550002022-01-05 11:18AM EDT55.006.405.806.20+0.09+1.43%60973263.09%
ALK220715C000575002022-01-05 4:24PM EDT57.504.904.705.00-0.50-9.26%2853246.48%
ALK220715C000600002022-01-05 4:30PM EDT60.004.003.704.20-0.01-0.25%20164234.47%
ALK220715C000625002022-01-04 10:37AM EDT62.503.202.903.300.00-171221.39%
ALK220715C000650002022-01-05 2:35PM EDT65.002.672.352.70+0.02+0.75%5175214.16%
ALK220715C000700002022-01-05 3:19PM EDT70.001.761.401.70+0.06+3.53%8423198.39%
ALK220715C000750002022-01-05 4:25PM EDT75.001.000.951.10-0.10-9.09%4352191.50%
ALK220715C000800002022-01-05 12:59PM EDT80.000.750.550.75+0.05+7.14%5406184.57%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK220715P000300002021-12-29 3:25PM EDT30.000.480.150.450.00-536103.91%
ALK220715P000325002021-12-31 1:53PM EDT32.500.600.000.000.00-320625.00%
ALK220715P000350002022-01-05 4:27PM EDT35.000.600.550.65-1.00-62.50%450180.27%
ALK220715P000375002021-12-29 12:46PM EDT37.501.250.750.900.00-13067.09%
ALK220715P000400002022-01-03 12:32PM EDT40.001.251.101.300.00-16520854.10%
ALK220715P000425002022-01-05 12:30PM EDT42.501.451.501.70-1.00-40.82%1014836.23%
ALK220715P000450002022-01-05 10:59AM EDT45.001.932.052.25-0.02-1.03%121880.00%
ALK220715P000475002022-01-04 12:05PM EDT47.502.742.753.000.00-4660.00%
ALK220715P000500002022-01-05 3:58PM EDT50.003.603.603.80+0.10+2.86%21250.00%
ALK220715P000525002022-01-04 11:43AM EDT52.504.504.504.900.00-3210.00%
ALK220715P000550002022-01-05 10:57AM EDT55.005.305.706.10-1.15-17.83%6410.00%
ALK220715P000575002021-12-17 3:32PM EDT57.5010.927.107.500.00-34390.00%
ALK220715P000600002021-12-28 12:59PM EDT60.0010.308.609.000.00--100.00%
ALK220715P000625002021-12-29 3:16PM EDT62.5012.7910.4010.800.00--10.00%
ALK220715P000650002021-12-01 10:30AM EDT65.0016.830.000.000.00-230.00%
ALK220715P000700002021-12-23 12:18PM EDT70.0018.4016.3016.700.00-20430.00%