ALK - Alaska Air Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALK191220C000600002019-10-25 8:57AM EST60.0011.200.000.000.00-100.00%
ALK191220C000625002019-11-18 10:07AM EST62.507.600.000.000.00-200.00%
ALK191220C000650002019-11-20 12:01PM EST65.004.200.000.000.00-100.00%
ALK191220C000675002019-11-21 11:00AM EST67.502.510.000.000.00-11600.00%
ALK191220C000700002019-11-21 3:42PM EST70.000.900.000.000.00-5703.13%
ALK191220C000725002019-11-21 3:17PM EST72.500.350.000.000.00-406.25%
ALK191220C000750002019-11-21 11:51AM EST75.000.150.000.000.00-206.25%
ALK191220C000775002019-11-19 9:30AM EST77.500.100.000.000.00-2012.50%
ALK191220C000800002019-11-18 1:07PM EST80.000.080.000.000.00-1012.50%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALK191220P000500002019-11-18 2:53PM EST50.000.13-0.000.00--025.00%
ALK191220P000550002019-11-11 9:30AM EST55.000.480.000.000.00-3012.50%
ALK191220P000575002019-11-11 1:15PM EST57.500.350.000.000.00-1012.50%
ALK191220P000600002019-11-15 10:06AM EST60.000.100.000.000.00-8012.50%
ALK191220P000625002019-11-21 11:43AM EST62.500.300.000.000.00-206.25%
ALK191220P000650002019-11-21 3:48PM EST65.000.700.000.000.00-1203.13%
ALK191220P000675002019-11-21 3:52PM EST67.501.500.000.000.00-500.78%
ALK191220P000700002019-11-21 3:36PM EST70.002.800.000.000.00-1100.00%
ALK191220P000725002019-11-20 1:58PM EST72.504.690.000.000.00-100.00%
ALK191220P000750002019-11-11 11:55AM EST75.005.200.000.000.00-500.00%