Advertisement
Advertisement
U.S. Markets open in 4 hrs 27 mins
Advertisement
Advertisement
Advertisement
Advertisement

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.24-0.21 (-0.43%)
At close: 04:00PM EDT
48.24 0.00 (0.00%)
After hours: 07:52PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALK220819C000200002022-07-19 3:17PM EDT20.0022.7026.3027.100.00--10.00%
ALK220819C000325002022-07-05 11:04AM EDT32.509.2013.6014.000.00--00.00%
ALK220819C000350002022-08-03 2:34PM EDT35.0011.3511.4011.900.00-10500.00%
ALK220819C000375002022-07-21 1:04PM EDT37.505.808.909.600.00--720.00%
ALK220819C000400002022-08-10 3:09PM EDT40.006.806.507.00-0.10-1.45%2690.00%
ALK220819C000425002022-08-11 10:59AM EDT42.504.584.104.50+0.08+1.78%32270.00%
ALK220819C000450002022-08-11 12:46PM EDT45.002.112.102.20+0.46+27.88%121,9100.00%
ALK220819C000475002022-08-11 11:40AM EDT47.500.750.600.65+0.35+87.50%209980.00%
ALK220819C000500002022-08-11 10:21AM EDT50.000.200.100.15+0.09+81.82%175339.84%
ALK220819C000525002022-08-10 2:11PM EDT52.500.040.000.05-0.06-60.00%15355.86%
ALK220819C000550002022-07-26 9:30AM EDT55.000.050.000.050.00--51171.09%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALK220819P000250002022-07-12 1:01PM EDT25.000.090.000.050.00--1300.00%
ALK220819P000275002022-07-20 10:00AM EDT27.500.050.000.050.00--5260.94%
ALK220819P000300002022-08-03 1:33PM EDT30.000.060.000.050.00-140223.44%
ALK220819P000325002022-08-05 11:13AM EDT32.500.050.000.050.00-22,400189.06%
ALK220819P000350002022-08-10 3:58PM EDT35.000.050.000.100.00--692173.44%
ALK220819P000375002022-08-10 1:36PM EDT37.500.050.000.100.00-1368140.63%
ALK220819P000400002022-08-11 9:50AM EDT40.000.050.050.15-0.10-66.67%1438124.61%
ALK220819P000425002022-08-11 11:04AM EDT42.500.100.100.20-0.21-67.74%1048599.80%
ALK220819P000450002022-08-11 2:01PM EDT45.000.450.400.50-0.40-47.06%4041292.77%
ALK220819P000475002022-08-11 11:50AM EDT47.501.401.451.55-0.63-31.03%896106.64%
ALK220819P000500002022-08-10 11:03AM EDT50.002.903.203.80-0.30-9.38%353142.09%
ALK220819P000550002022-07-12 10:25AM EDT55.0013.107.808.300.00--0200.78%
ALK220819P000600002022-07-28 10:07AM EDT60.0017.0013.1013.600.00--0288.87%
Advertisement
Advertisement