India markets closed

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
64.45-1.03 (-1.57%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK210618C000475002021-05-20 10:36AM EDT47.5020.510.000.000.00--00.00%
ALK210618C000500002021-06-09 2:23PM EDT50.0016.700.000.000.00-300.00%
ALK210618C000550002021-06-03 2:24PM EDT55.0010.600.000.000.00-200.00%
ALK210618C000575002021-05-24 9:59AM EDT57.5011.500.000.000.00-200.00%
ALK210618C000600002021-06-11 2:01PM EDT60.005.400.000.000.00-600.00%
ALK210618C000625002021-06-14 2:29PM EDT62.502.150.000.000.00-8200.00%
ALK210618C000650002021-06-14 3:49PM EDT65.000.700.000.000.00-33503.13%
ALK210618C000675002021-06-14 3:47PM EDT67.500.160.000.000.00-96012.50%
ALK210618C000700002021-06-14 2:48PM EDT70.000.100.000.000.00-100025.00%
ALK210618C000725002021-06-11 3:12PM EDT72.500.050.000.000.00-11025.00%
ALK210618C000750002021-06-14 3:55PM EDT75.000.050.050.000.00-32066.41%
ALK210618C000775002021-06-11 10:16AM EDT77.500.050.000.000.00-1050.00%
ALK210618C000800002021-06-11 12:39PM EDT80.000.010.000.000.00-3050.00%
ALK210618C000850002021-06-03 9:30AM EDT85.000.020.000.000.00-1050.00%
ALK210618C000900002021-04-22 12:38PM EDT90.000.250.000.350.00--30173.05%
ALK210618C000950002021-04-30 9:51AM EDT95.000.050.000.850.00-33230.08%
ALK210618C001000002021-06-03 11:11AM EDT100.000.550.000.000.00-100050.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALK210618P000500002021-06-02 12:06PM EDT50.000.050.000.000.00-1050.00%
ALK210618P000550002021-06-08 10:46AM EDT55.000.050.000.000.00-1025.00%
ALK210618P000575002021-06-14 11:29AM EDT57.500.030.000.000.00-10025.00%
ALK210618P000600002021-06-14 1:55PM EDT60.000.050.000.000.00-24012.50%
ALK210618P000625002021-06-14 3:10PM EDT62.500.300.000.000.00-2706.25%
ALK210618P000650002021-06-14 12:07PM EDT65.001.050.000.000.00-3500.00%
ALK210618P000675002021-06-14 2:05PM EDT67.503.200.000.000.00-2000.00%
ALK210618P000700002021-06-14 12:24PM EDT70.005.020.000.000.00-200.00%
ALK210618P000725002021-06-10 9:30AM EDT72.506.100.000.000.00-5000.00%
ALK210618P000750002021-06-14 2:38PM EDT75.0010.690.000.000.00-100.00%
ALK210618P000800002021-05-28 1:01PM EDT80.0010.900.000.000.00-400.00%