Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK260116C00020000 | 2024-04-02 9:30AM EDT | 20.00 | 25.00 | 22.70 | 27.70 | 0.00 | - | 10 | 131 | 74.15% |
| ALK260116C00025000 | 2024-05-14 11:19AM EDT | 25.00 | 21.70 | 18.20 | 22.30 | 0.00 | - | 1 | 0 | 57.46% |
| ALK260116C00027500 | 2024-04-02 9:50AM EDT | 27.50 | 18.30 | 17.60 | 20.20 | 0.00 | - | 1 | 29 | 58.70% |
| ALK260116C00030000 | 2024-05-28 3:41PM EDT | 30.00 | 16.11 | 13.70 | 18.30 | 0.00 | - | 1 | 120 | 63.82% |
| ALK260116C00032500 | 2024-01-29 4:19PM EDT | 32.50 | 11.20 | 11.60 | 12.10 | 0.00 | - | 3 | 3 | 33.14% |
| ALK260116C00035000 | 2024-04-24 12:25PM EDT | 35.00 | 14.80 | 12.10 | 14.40 | 0.00 | - | 3 | 449 | 54.86% |
| ALK260116C00037500 | 2024-04-18 12:55PM EDT | 37.50 | 14.00 | 10.20 | 13.30 | 0.00 | - | 1 | 10 | 54.93% |
| ALK260116C00040000 | 2024-05-29 11:16AM EDT | 40.00 | 8.90 | 7.60 | 10.30 | 0.00 | - | 1 | 89 | 44.91% |
| ALK260116C00042500 | 2024-05-07 3:51PM EDT | 42.50 | 9.80 | 7.20 | 8.90 | 0.00 | - | 4 | 51 | 42.97% |
| ALK260116C00045000 | 2024-05-30 1:48PM EDT | 45.00 | 7.04 | 6.60 | 8.00 | 0.00 | - | 54 | 147 | 43.02% |
| ALK260116C00047500 | 2024-05-13 9:51AM EDT | 47.50 | 8.00 | 5.70 | 8.50 | 0.00 | - | 3 | 63 | 49.20% |
| ALK260116C00050000 | 2024-05-17 1:15PM EDT | 50.00 | 6.50 | 3.30 | 6.00 | 0.00 | - | 8 | 62 | 40.92% |
| ALK260116C00052500 | 2024-05-02 9:36AM EDT | 52.50 | 5.22 | 2.65 | 5.80 | 0.00 | - | 1 | 2 | 43.05% |
| ALK260116C00055000 | 2024-04-18 9:32AM EDT | 55.00 | 5.61 | 4.30 | 5.40 | 0.00 | - | 1 | 55 | 43.95% |
| ALK260116C00060000 | 2024-05-20 3:18PM EDT | 60.00 | 3.49 | 0.00 | 4.70 | 0.00 | - | 5 | 155 | 45.46% |
| ALK260116C00065000 | 2024-05-14 10:27AM EDT | 65.00 | 2.45 | 0.00 | 2.00 | 0.00 | - | 2 | 48 | 34.97% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK260116P00017500 | 2024-02-13 11:05AM EDT | 17.50 | 0.80 | 0.30 | 0.80 | 0.00 | - | 1 | 113 | 52.78% |
| ALK260116P00020000 | 2024-05-30 12:55PM EDT | 20.00 | 0.55 | 0.40 | 0.65 | 0.00 | - | 10 | 464 | 43.34% |
| ALK260116P00022500 | 2023-12-04 12:55PM EDT | 22.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ALK260116P00025000 | 2024-05-17 3:22PM EDT | 25.00 | 0.91 | 0.00 | 4.90 | 0.00 | - | 200 | 233 | 50.83% |
| ALK260116P00027500 | 2024-04-19 10:53AM EDT | 27.50 | 1.38 | 0.00 | 3.00 | 0.00 | - | 8 | 28 | 48.47% |
| ALK260116P00030000 | 2024-05-24 2:33PM EDT | 30.00 | 1.40 | 0.00 | 2.45 | 0.00 | - | 2 | 64 | 38.06% |
| ALK260116P00032500 | 2024-02-29 1:45PM EDT | 32.50 | 3.80 | 1.95 | 2.70 | 0.00 | - | 5 | 162 | 33.96% |
| ALK260116P00035000 | 2024-04-23 11:15AM EDT | 35.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 3.13% |
| ALK260116P00037500 | 2024-05-29 2:55PM EDT | 37.50 | 4.20 | 1.60 | 5.40 | 0.00 | - | 3 | 202 | 37.15% |
| ALK260116P00040000 | 2024-05-09 1:32PM EDT | 40.00 | 4.76 | 4.00 | 5.10 | 0.00 | - | 10 | 124 | 29.19% |
| ALK260116P00042500 | 2024-05-09 3:18PM EDT | 42.50 | 5.70 | 4.60 | 6.90 | 0.00 | - | 8 | 27 | 31.15% |
| ALK260116P00045000 | 2024-05-09 3:18PM EDT | 45.00 | 6.80 | 5.90 | 7.60 | 0.00 | - | 5 | 8 | 27.21% |
| ALK260116P00047500 | 2024-05-09 3:50PM EDT | 47.50 | 8.10 | 6.70 | 10.50 | 0.00 | - | 1 | 72 | 32.95% |
| ALK260116P00050000 | 2024-04-03 12:09PM EDT | 50.00 | 11.00 | 8.60 | 10.50 | 0.00 | - | 20 | 124 | 24.23% |
| ALK260116P00055000 | 2024-01-04 10:38AM EDT | 55.00 | 18.35 | 17.00 | 21.40 | 0.00 | - | - | 0 | 58.18% |
© 2024 Yahoo. All rights reserved.