ALK - Alaska Air Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALK190719C000425002019-04-30 9:45AM EDT42.5019.7018.5019.400.00-3468.07%
ALK190719C000450002019-05-02 3:13PM EDT45.0017.6016.2017.000.00-5162.35%
ALK190719C000475002019-05-13 2:41PM EDT47.5012.5013.6014.500.00-11053.91%
ALK190719C000500002019-05-14 10:55AM EDT50.0010.9011.4012.100.00-107647.80%
ALK190719C000525002019-05-17 11:18AM EDT52.5010.809.109.600.00-19839.53%
ALK190719C000550002019-05-21 3:31PM EDT55.008.457.007.400.00-314035.89%
ALK190719C000575002019-05-22 11:14AM EDT57.504.795.005.400.00-130633.06%
ALK190719C000600002019-05-23 3:59PM EDT60.003.603.303.70+0.50+16.13%321,15631.07%
ALK190719C000625002019-05-23 3:37PM EDT62.502.082.052.20+0.28+15.56%368728.00%
ALK190719C000650002019-05-23 3:59PM EDT65.001.191.151.20+0.20+20.20%371,83326.42%
ALK190719C000675002019-05-22 11:32AM EDT67.500.500.550.700.00-555527.05%
ALK190719C000700002019-05-22 1:16PM EDT70.000.220.250.350.00-666026.69%
ALK190719C000725002019-05-22 9:32AM EDT72.500.100.100.20-0.10-50.00%335427.64%
ALK190719C000750002019-05-09 1:15PM EDT75.000.200.050.150.00-139430.03%
ALK190719C000775002019-05-16 9:36AM EDT77.500.110.000.150.00-116533.79%
ALK190719C000800002019-04-17 9:56AM EDT80.000.250.050.350.00-108644.43%
ALK190719C000825002019-01-28 12:13PM EDT82.500.700.000.350.00-841048.24%
ALK190719C000850002019-03-21 9:30AM EDT85.000.050.000.300.00-14850.20%
ALK190719C000900002019-02-27 12:49PM EDT90.000.050.000.200.00-318552.73%
ALK190719C000950002019-02-13 1:16PM EDT95.000.350.000.100.00-0452.54%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALK190719P000375002019-02-13 1:16PM EDT37.500.500.000.600.00-2275.88%
ALK190719P000400002019-04-08 9:37AM EDT40.000.200.000.350.00-12760.64%
ALK190719P000425002019-05-09 10:47AM EDT42.500.200.000.250.00-204950.10%
ALK190719P000450002019-04-16 1:58PM EDT45.000.250.050.300.00-35051.66%
ALK190719P000475002019-05-22 12:33PM EDT47.500.150.150.250.00-425242.48%
ALK190719P000500002019-05-22 11:21AM EDT50.000.240.250.350.00-12,39438.57%
ALK190719P000525002019-05-22 1:16PM EDT52.500.380.350.500.00-61,99634.82%
ALK190719P000550002019-05-23 3:57PM EDT55.000.700.700.800.00-2243,41832.23%
ALK190719P000575002019-05-23 2:07PM EDT57.501.251.151.20+0.25+25.00%845128.88%
ALK190719P000600002019-05-23 1:02PM EDT60.002.241.852.00+0.14+6.67%111,76027.44%
ALK190719P000625002019-05-23 9:43AM EDT62.504.103.003.30+0.80+24.24%21,63227.59%
ALK190719P000650002019-05-22 11:43AM EDT65.004.914.504.800.00-280325.95%
ALK190719P000675002019-05-23 10:42AM EDT67.506.976.506.80+0.47+7.23%221126.47%
ALK190719P000700002019-05-02 9:50AM EDT70.008.048.509.100.00-17228.91%
ALK190719P000725002019-04-25 11:42AM EDT72.5012.1310.8011.800.00-5037.82%
ALK190719P000750002019-03-01 12:17PM EDT75.0014.7016.5017.900.00-10481.93%
ALK190719P000775002019-03-21 3:03PM EDT77.5022.1415.4016.300.00-21734.28%
ALK190719P000800002019-02-13 1:16PM EDT80.0018.2021.4022.300.00-0089.38%