U.S. Markets open in 5 hrs 26 mins

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.55-0.92 (-1.75%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALK201218C000275002020-10-28 9:04AM EST27.508.800.000.000.00-200.00%
ALK201218C000300002020-11-09 11:32AM EST30.0014.700.000.000.00-300.00%
ALK201218C000325002020-11-06 3:42PM EST32.5012.400.000.000.00-100.00%
ALK201218C000350002020-11-10 9:34AM EST35.0011.500.000.000.00-200.00%
ALK201218C000375002020-11-09 11:16AM EST37.509.200.000.000.00-400.00%
ALK201218C000400002020-11-10 10:15AM EST40.006.220.000.000.00-4100.00%
ALK201218C000425002020-11-10 10:35AM EST42.504.300.000.000.00-200.00%
ALK201218C000450002020-11-10 12:11PM EST45.003.290.000.000.00-1100.00%
ALK201218C000475002020-11-10 3:59PM EST47.502.380.000.000.00-6200.00%
ALK201218C000500002020-11-10 2:15PM EST50.001.380.000.000.00-3900.00%
ALK201218C000550002020-11-10 12:13PM EST55.000.550.000.000.00-1706.25%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALK201218P000225002020-11-05 1:42PM EST22.500.040.000.000.00-1050.00%
ALK201218P000250002020-11-04 1:50PM EST25.000.200.000.000.00-6050.00%
ALK201218P000275002020-11-06 2:30PM EST27.500.250.000.000.00-1050.00%
ALK201218P000300002020-11-09 2:37PM EST30.000.150.000.000.00-55050.00%
ALK201218P000325002020-11-09 2:43PM EST32.500.190.000.000.00-16050.00%
ALK201218P000350002020-11-10 1:49PM EST35.000.400.000.000.00-20050.00%
ALK201218P000375002020-11-10 1:41PM EST37.500.660.000.000.00-16025.00%
ALK201218P000400002020-11-10 3:55PM EST40.001.100.000.000.00-65025.00%
ALK201218P000425002020-11-10 3:20PM EST42.501.900.000.000.00-25025.00%
ALK201218P000450002020-11-10 2:12PM EST45.002.950.000.000.00-22012.50%
ALK201218P000475002020-11-09 12:58PM EST47.505.000.000.000.00-17012.50%