Advertisement
U.S. markets open in 2 hours 32 minutes

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed Price. Currency in USD
38.21+0.03 (+0.08%)
At close: 04:00PM EDT
38.25 +0.04 (+0.10%)
Pre-Market: 04:09AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALK240419C000175002023-12-04 4:35PM EDT17.5017.0017.2021.300.00-500194.92%
ALK240419C000200002024-03-07 2:57PM EDT20.0017.240.000.000.00-300.00%
ALK240419C000225002023-12-04 2:27PM EDT22.5012.3712.2017.000.00-40180.08%
ALK240419C000250002024-02-05 10:39AM EDT25.0010.900.000.000.00-4450.00%
ALK240419C000275002024-01-08 12:06PM EDT27.5010.288.209.500.00-4460.00%
ALK240419C000300002024-03-18 1:05PM EDT30.008.320.000.00-0.64-7.14%100.00%
ALK240419C000325002024-03-15 10:54AM EDT32.505.860.000.000.00-2000.00%
ALK240419C000350002024-03-18 11:26AM EDT35.003.950.000.00+0.05+1.28%100.00%
ALK240419C000375002024-03-18 3:50PM EDT37.502.150.000.00+0.01+0.47%25900.00%
ALK240419C000400002024-03-18 3:54PM EDT40.000.950.000.00-0.08-7.77%39203.13%
ALK240419C000425002024-03-18 3:58PM EDT42.500.330.000.00-0.04-10.81%116012.50%
ALK240419C000450002024-03-18 2:56PM EDT45.000.100.000.00-0.02-16.67%498212.50%
ALK240419C000475002024-03-15 3:24PM EDT47.500.150.000.000.00-20012.50%
ALK240419C000500002024-03-06 1:25PM EDT50.000.050.000.000.00-4025.00%
ALK240419C000525002024-03-14 1:21PM EDT52.500.050.000.000.00-1025.00%
ALK240419C000550002024-03-05 1:30PM EDT55.000.040.000.000.00-2025.00%
ALK240419C000600002024-02-28 12:36PM EDT60.000.010.000.000.00-3025.00%
ALK240419C000650002023-12-05 10:46AM EDT65.000.100.000.750.00-111111.82%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALK240419P000175002024-01-08 1:19PM EDT17.500.090.000.750.00-110174.80%
ALK240419P000200002024-03-15 9:44AM EDT20.000.050.000.000.00-2050.00%
ALK240419P000225002024-01-17 12:09PM EDT22.500.180.000.750.00-10319125.59%
ALK240419P000250002024-03-18 11:17AM EDT25.000.050.000.00-0.05-50.00%15080825.00%
ALK240419P000275002024-03-14 2:36PM EDT27.500.050.000.000.00-2025.00%
ALK240419P000300002024-03-18 3:45PM EDT30.000.150.000.000.00-146025.00%
ALK240419P000325002024-03-18 9:53AM EDT32.500.300.000.00+0.05+20.00%2012.50%
ALK240419P000350002024-03-18 3:50PM EDT35.000.520.000.00-0.08-13.33%35206.25%
ALK240419P000375002024-03-18 2:35PM EDT37.501.250.000.00-0.05-3.85%331,3881.56%
ALK240419P000400002024-03-18 11:10AM EDT40.002.520.000.00-0.18-6.67%1200.00%
ALK240419P000425002024-03-18 11:23AM EDT42.504.570.000.00+1.05+29.83%12650.00%
ALK240419P000450002024-02-26 12:43PM EDT45.006.640.000.000.00-1000.00%
ALK240419P000475002023-12-19 1:01PM EDT47.507.8011.2013.600.00-30135.06%
ALK240419P000500002024-01-23 4:22PM EDT50.0013.7010.6013.700.00-6067.58%
ALK240419P000525002023-08-17 1:21PM EDT52.509.3912.9013.100.00--00.00%
ALK240419P000550002023-08-18 11:28AM EDT55.0011.9815.4015.600.00-500.00%