Advertisement
U.S. markets close in 4 hours 11 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real Time Price. Currency in USD
43.02+1.01 (+2.40%)
As of 11:49AM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALK240419C000175002024-03-25 3:42PM EDT17.5022.2625.0027.500.00-270266.41%
ALK240419C000200002024-03-07 2:57PM EDT20.0017.2421.6024.400.00-345279.49%
ALK240419C000225002023-12-04 2:27PM EDT22.5012.3713.1016.300.00-4190.00%
ALK240419C000250002024-02-05 10:39AM EDT25.0010.900.000.000.00-4450.00%
ALK240419C000275002024-03-27 11:13AM EDT27.5013.5415.3016.600.00-246129.69%
ALK240419C000300002024-03-27 10:42AM EDT30.0010.7013.1013.500.00-152598.05%
ALK240419C000325002024-03-28 11:27AM EDT32.5010.3110.5011.20+1.91+22.74%1031583.59%
ALK240419C000350002024-03-28 10:05AM EDT35.008.007.408.80+0.90+12.68%188586.96%
ALK240419C000375002024-03-28 11:32AM EDT37.505.805.406.00+1.22+26.64%61,37955.57%
ALK240419C000400002024-03-28 11:27AM EDT40.003.503.503.60+0.61+21.11%882,74340.33%
ALK240419C000425002024-03-28 11:31AM EDT42.501.801.701.85+0.57+46.34%761,23236.82%
ALK240419C000450002024-03-28 11:30AM EDT45.000.600.600.65+0.20+50.00%991,02432.37%
ALK240419C000475002024-03-28 11:18AM EDT47.500.200.100.20+0.08+66.67%3722632.42%
ALK240419C000500002024-03-22 3:47PM EDT50.000.030.000.050.00-232132.62%
ALK240419C000525002024-03-14 1:21PM EDT52.500.050.000.750.00-15363.14%
ALK240419C000550002024-03-26 11:21AM EDT55.000.050.000.750.00-130173.24%
ALK240419C000600002024-02-28 12:36PM EDT60.000.010.000.100.00-369962.89%
ALK240419C000650002023-12-05 10:46AM EDT65.000.100.000.750.00-111106.64%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALK240419P000175002024-01-08 1:19PM EDT17.500.090.000.750.00-110227.54%
ALK240419P000200002024-03-15 9:44AM EDT20.000.050.000.500.00-238181.25%
ALK240419P000225002024-01-17 12:09PM EDT22.500.180.000.750.00-10319170.90%
ALK240419P000250002024-03-19 10:13AM EDT25.000.050.000.100.00-1809101.56%
ALK240419P000275002024-03-27 10:20AM EDT27.500.050.000.100.00-51,51885.55%
ALK240419P000300002024-03-27 1:44PM EDT30.000.040.000.050.00-2065964.06%
ALK240419P000325002024-03-27 12:45PM EDT32.500.060.000.300.00-881969.73%
ALK240419P000350002024-03-28 10:09AM EDT35.000.100.050.10-0.03-23.08%21,15949.81%
ALK240419P000375002024-03-28 10:34AM EDT37.500.130.100.15-0.07-35.00%11,44239.45%
ALK240419P000400002024-03-28 11:04AM EDT40.000.440.300.40-0.21-32.31%811,31434.47%
ALK240419P000425002024-03-28 11:04AM EDT42.501.151.051.15-0.45-28.13%20545532.57%
ALK240419P000450002024-03-28 11:02AM EDT45.002.552.402.55-0.75-22.73%5530.27%
ALK240419P000475002023-12-19 1:01PM EDT47.507.8012.0014.800.00-30247.12%
ALK240419P000500002024-01-23 4:22PM EDT50.0013.700.000.000.00-600.00%
ALK240419P000525002023-08-17 1:21PM EDT52.509.3912.9013.100.00--0154.15%
ALK240419P000550002023-08-18 11:28AM EDT55.0011.9815.4015.600.00-50168.07%