Canada markets closed

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.18-0.84 (-1.95%)
At close: 04:00PM EDT
42.31 +0.13 (+0.31%)
After hours: 06:22PM EDT
In The Money
Show:ListStraddle
Strike:50.00
CallsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALK240517C000500002024-05-01 2:50PM EDT2024-05-170.050.000.100.00-341,13648.05%
ALK240621C000500002024-05-01 12:12PM EDT2024-06-210.200.100.20-0.15-42.86%29432.03%
ALK240719C000500002024-05-01 2:50PM EDT2024-07-190.500.350.50-0.09-15.25%445333.30%
ALK241018C000500002024-04-30 10:12AM EDT2024-10-181.971.351.500.00-227134.60%
ALK250117C000500002024-05-01 3:55PM EDT2025-01-172.602.302.55-0.50-16.13%561,56436.27%
ALK250620C000500002024-04-30 1:18PM EDT2025-06-204.642.154.000.00-21937.26%
ALK260116C000500002024-04-23 11:15AM EDT2026-01-167.775.507.300.00-16345.45%
PutsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALK240517P000500002024-04-26 3:33PM EDT2024-05-176.097.108.900.00-1454.59%
ALK240621P000500002024-05-01 9:30AM EDT2024-06-216.935.808.50+0.78+12.68%1145.80%
ALK240719P000500002024-03-25 9:36AM EDT2024-07-1910.554.409.300.00-2250.29%
ALK241018P000500002024-04-25 9:30AM EDT2024-10-187.108.208.900.00-5830.08%
ALK250117P000500002024-04-25 9:31AM EDT2025-01-177.858.609.200.00-107126.95%
ALK260116P000500002024-04-03 12:09PM EDT2026-01-1611.009.2010.500.00-2012424.13%