NYSE - Nasdaq Real Time Price USD

Alaska Air Group, Inc. (ALK)

44.44 +1.72 (+4.03%)
At close: April 18 at 4:00 PM EDT
44.30 -0.14 (-0.32%)
Pre-Market: 8:34 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALK240419C00017500 3/25/2024 7:42 PM 17.5 22.26 0.00 0.00 0.00 0.00% 2 70 0.00%
ALK240419C00020000 3/7/2024 6:57 PM 20 17.24 22.40 24.30 0.00 0.00% 3 45 0.00%
ALK240419C00022500 12/4/2023 6:27 PM 22.5 12.37 12.20 17.00 0.00 0.00% 4 0 0.00%
ALK240419C00025000 4/4/2024 1:59 PM 25 18.62 0.00 0.00 0.00 0.00% 1 44 0.00%
ALK240419C00027500 4/18/2024 7:51 PM 27.5 17.17 0.00 0.00 0.00 0.00% 2 45 0.00%
ALK240419C00030000 4/18/2024 3:30 PM 30 15.27 0.00 0.00 0.00 0.00% 1 523 0.00%
ALK240419C00032500 4/18/2024 1:39 PM 32.5 11.00 0.00 0.00 0.00 0.00% 1 294 0.00%
ALK240419C00035000 4/18/2024 6:38 PM 35 9.60 0.00 0.00 0.00 0.00% 16 865 0.00%
ALK240419C00037500 4/18/2024 7:51 PM 37.5 7.21 0.00 0.00 0.00 0.00% 15 1,309 0.00%
ALK240419C00040000 4/18/2024 7:38 PM 40 4.65 0.00 0.00 0.00 0.00% 230 3,038 0.00%
ALK240419C00042500 4/18/2024 7:59 PM 42.5 1.78 0.00 0.00 0.00 0.00% 2,449 2,690 0.00%
ALK240419C00045000 4/18/2024 7:58 PM 45 0.20 0.00 0.00 0.00 0.00% 2,587 1,200 6.25%
ALK240419C00047500 4/18/2024 7:56 PM 47.5 0.01 0.00 0.00 0.00 0.00% 819 997 25.00%
ALK240419C00050000 4/18/2024 3:22 PM 50 0.10 0.00 0.00 0.00 0.00% 10 422 50.00%
ALK240419C00052500 4/9/2024 5:37 PM 52.5 0.03 0.00 0.00 0.00 0.00% 5 58 50.00%
ALK240419C00055000 4/17/2024 6:45 PM 55 0.04 0.00 0.00 0.00 0.00% 1 301 50.00%
ALK240419C00060000 2/28/2024 4:36 PM 60 0.01 0.00 0.05 0.00 0.00% 3 699 250.00%
ALK240419C00065000 4/18/2024 3:15 PM 65 0.05 0.00 0.00 0.00 0.00% 18 29 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALK240419P00017500 1/8/2024 5:19 PM 17.5 0.09 0.00 0.75 0.00 0.00% 1 10 1,118.75%
ALK240419P00020000 3/15/2024 1:44 PM 20 0.05 0.00 0.50 0.00 0.00% 2 38 896.88%
ALK240419P00022500 1/17/2024 4:09 PM 22.5 0.18 0.00 0.75 0.00 0.00% 10 319 848.44%
ALK240419P00025000 3/19/2024 2:13 PM 25 0.05 0.00 0.05 0.00 0.00% 1 809 465.63%
ALK240419P00027500 4/17/2024 5:25 PM 27.5 0.05 0.00 0.00 0.00 0.00% 1 1,513 50.00%
ALK240419P00030000 4/17/2024 4:50 PM 30 0.05 0.00 0.00 0.00 0.00% 13 661 50.00%
ALK240419P00032500 4/17/2024 7:55 PM 32.5 0.05 0.00 0.00 0.00 0.00% 194 927 50.00%
ALK240419P00035000 4/18/2024 4:57 PM 35 0.01 0.00 0.00 0.00 0.00% 5 1,150 50.00%
ALK240419P00037500 4/18/2024 7:36 PM 37.5 0.03 0.00 0.00 0.00 0.00% 30 2,206 50.00%
ALK240419P00040000 4/18/2024 5:53 PM 40 0.03 0.00 0.00 0.00 0.00% 129 3,939 50.00%
ALK240419P00042500 4/18/2024 7:59 PM 42.5 0.01 0.00 0.00 0.00 0.00% 365 1,538 25.00%
ALK240419P00045000 4/18/2024 7:58 PM 45 0.85 0.00 0.00 0.00 0.00% 282 150 0.00%
ALK240419P00047500 12/19/2023 5:01 PM 47.5 7.80 11.20 13.60 0.00 0.00% 3 0 1,142.38%
ALK240419P00050000 4/11/2024 3:53 PM 50 7.75 0.00 0.00 0.00 0.00% 100 100 0.00%
ALK240419P00052500 8/17/2023 5:21 PM 52.5 9.39 12.90 13.10 0.00 0.00% - 0 834.38%
ALK240419P00055000 8/18/2023 3:28 PM 55 11.98 15.40 15.60 0.00 0.00% 5 0 905.66%

Related Tickers

LUV Southwest Airlines Co.
29.06
+0.97%
 
DAL Delta Air Lines, Inc.
47.85
-0.06%
 
JBLU JetBlue Airways Corporation
7.11
+4.10%
 
HA Hawaiian Holdings, Inc.
12.99
-1.96%
 
AAL American Airlines Group Inc.
14.02
+0.94%
 
SAVE Spirit Airlines, Inc.
4.0300
-1.95%
 
UAL United Airlines Holdings, Inc.
51.42
+5.50%
 
ULCC Frontier Group Holdings, Inc.
7.01
+1.59%
 
SKYW SkyWest, Inc.
68.03
+1.95%
 
RYAAY Ryanair Holdings plc
135.40
-0.70%