Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 56.06% |
| ALK260116C00025000 | 2024-05-14 11:19AM EDT | 25.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK260116C00027500 | 2024-04-02 9:50AM EDT | 27.50 | 18.30 | 17.60 | 20.20 | 0.00 | - | 1 | 29 | 57.18% |
| ALK260116C00030000 | 2024-05-17 11:00AM EDT | 30.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| ALK260116C00032500 | 2024-01-29 4:19PM EDT | 32.50 | 11.20 | 11.60 | 12.10 | 0.00 | - | 3 | 3 | 22.38% |
| ALK260116C00035000 | 2024-04-24 12:25PM EDT | 35.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 449 | 0.00% |
| ALK260116C00037500 | 2024-04-18 12:55PM EDT | 37.50 | 14.00 | 10.20 | 13.30 | 0.00 | - | 1 | 10 | 48.10% |
| ALK260116C00040000 | 2024-05-07 12:06PM EDT | 40.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| ALK260116C00042500 | 2024-05-07 3:51PM EDT | 42.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| ALK260116C00045000 | 2024-04-25 9:30AM EDT | 45.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.78% |
| ALK260116C00047500 | 2024-05-13 9:51AM EDT | 47.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 1.56% |
| ALK260116C00050000 | 2024-05-17 1:15PM EDT | 50.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 3.13% |
| ALK260116C00052500 | 2024-05-02 9:36AM EDT | 52.50 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| ALK260116C00055000 | 2024-04-18 9:32AM EDT | 55.00 | 5.61 | 4.30 | 5.40 | 0.00 | - | 1 | 55 | 40.19% |
| ALK260116C00060000 | 2024-05-20 3:18PM EDT | 60.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 5 | 155 | 6.25% |
| ALK260116C00065000 | 2024-05-14 10:27AM EDT | 65.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
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 | 53.86% |
| ALK260116P00020000 | 2024-05-21 1:17PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 185 | 444 | 12.50% |
| 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 | 0.00 | 0.00 | - | 200 | 233 | 12.50% |
| ALK260116P00027500 | 2024-04-19 10:53AM EDT | 27.50 | 1.38 | 0.00 | 3.00 | 0.00 | - | 8 | 28 | 50.11% |
| ALK260116P00030000 | 2024-04-02 12:09PM EDT | 30.00 | 2.10 | 1.30 | 2.05 | 0.00 | - | 9 | 65 | 36.87% |
| ALK260116P00032500 | 2024-02-29 1:45PM EDT | 32.50 | 3.80 | 1.95 | 2.70 | 0.00 | - | 5 | 162 | 35.91% |
| ALK260116P00035000 | 2024-04-23 11:15AM EDT | 35.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 3.13% |
| ALK260116P00037500 | 2024-05-09 10:45AM EDT | 37.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 25 | 199 | 3.13% |
| ALK260116P00040000 | 2024-05-09 1:32PM EDT | 40.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 1.56% |
| ALK260116P00042500 | 2024-05-09 3:18PM EDT | 42.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 18 | 27 | 0.78% |
| ALK260116P00045000 | 2024-05-09 3:18PM EDT | 45.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| ALK260116P00047500 | 2024-05-09 3:50PM EDT | 47.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 71 | 72 | 0.00% |
| ALK260116P00050000 | 2024-04-03 12:09PM EDT | 50.00 | 11.00 | 8.60 | 10.50 | 0.00 | - | 20 | 124 | 29.03% |
| ALK260116P00055000 | 2024-01-04 10:38AM EDT | 55.00 | 18.35 | 17.00 | 21.40 | 0.00 | - | - | 0 | 51.64% |
© 2024 Yahoo. All rights reserved.