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
ALK190719C000425002019-06-25 12:28PM EDT42.5019.3020.6021.200.00-32170.31%
ALK190719C000450002019-06-07 11:16AM EDT45.0017.6018.5019.200.00-51235.16%
ALK190719C000475002019-06-07 11:16AM EDT47.5012.5015.8017.100.00-110215.63%
ALK190719C000500002019-07-12 2:30PM EDT50.0014.5013.2013.600.00-270107.03%
ALK190719C000525002019-07-01 9:31AM EDT52.5011.9510.7011.200.00-298100.78%
ALK190719C000550002019-07-12 10:09AM EDT55.009.108.108.600.00-113498.83%
ALK190719C000575002019-07-15 10:30AM EDT57.506.155.606.00-0.48-7.24%228164.84%
ALK190719C000600002019-07-15 12:36PM EDT60.003.603.303.60-0.80-18.18%651,52949.41%
ALK190719C000625002019-07-15 2:58PM EDT62.501.301.101.25-0.69-34.67%1452,14528.22%
ALK190719C000650002019-07-15 2:48PM EDT65.000.150.100.20-0.25-62.50%2683,19828.03%
ALK190719C000675002019-07-12 3:31PM EDT67.500.040.000.050.00-2197636.33%
ALK190719C000700002019-07-15 9:32AM EDT70.000.030.000.05+0.01+50.00%756352.34%
ALK190719C000725002019-07-11 2:44PM EDT72.500.030.000.100.00-231967.19%
ALK190719C000750002019-06-03 9:54AM EDT75.000.050.000.300.00-139298.24%
ALK190719C000775002019-06-11 3:02PM EDT77.500.070.000.250.00-75120108.98%
ALK190719C000800002019-06-07 11:16AM EDT80.000.250.050.300.00-1086130.47%
ALK190719C000825002019-06-10 12:08AM EDT82.500.700.000.300.00-8410139.84%
ALK190719C000850002019-06-07 11:16AM EDT85.000.050.000.300.00-148152.34%
ALK190719C000900002019-06-10 12:08AM EDT90.000.050.000.300.00-3185175.78%
ALK190719C000950002019-06-10 12:08AM EDT95.000.350.000.300.00-04197.27%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALK190719P000375002019-05-28 9:51AM EDT37.500.100.000.100.00-21223.44%
ALK190719P000400002019-05-28 9:51AM EDT40.000.100.000.100.00-126199.22%
ALK190719P000425002019-06-07 11:16AM EDT42.500.200.000.300.00-2049208.59%
ALK190719P000450002019-06-03 10:44AM EDT45.000.120.000.300.00-650182.81%
ALK190719P000475002019-06-20 12:26PM EDT47.500.040.000.100.00-4258131.25%
ALK190719P000500002019-07-15 11:30AM EDT50.000.010.000.050.00-112,047100.00%
ALK190719P000525002019-06-27 12:40PM EDT52.500.080.000.300.00-11,982111.13%
ALK190719P000550002019-07-15 11:52AM EDT55.000.020.000.10-0.03-60.00%501,46571.48%
ALK190719P000575002019-07-15 1:05PM EDT57.500.040.000.10-0.01-20.00%1054652.34%
ALK190719P000600002019-07-15 3:22PM EDT60.000.070.050.10-0.01-12.50%131,75538.48%
ALK190719P000625002019-07-15 1:35PM EDT62.500.350.250.35+0.11+45.83%191,54526.56%
ALK190719P000650002019-07-11 3:40PM EDT65.001.901.651.850.00-1881728.61%
ALK190719P000675002019-07-15 10:30AM EDT67.503.904.004.40+0.90+30.00%120955.08%
ALK190719P000700002019-05-29 2:15PM EDT70.0011.015.706.500.00-710.00%
ALK190719P000725002019-06-07 11:02AM EDT72.5012.138.109.100.00-500.00%
ALK190719P000750002019-06-10 12:08AM EDT75.0014.709.5011.600.00-1040.00%
ALK190719P000775002019-06-07 11:16AM EDT77.5022.1413.1014.000.00-2170.00%
ALK190719P000800002019-06-10 12:08AM EDT80.0018.2014.7016.200.00-000.00%