$70.18
-5.18-6.87%
At close: -
$70.32
0.140.20%
After Hours: Feb 21, 7:37 PM EDT
Comments
Loading...
Alaska Air Gr (NYSE:ALK) Stock, Option Chain
Option chain shows key data for Alaska Air Gr's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Alaska Air Gr.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price43.24Feb 14, 2025
Change
00%
Bid36.7
Ask38.9
volume0
Intrest1
Strike
32.5
32.5
Last Price0.1Jan 22, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest3
Last Price40.75Feb 14, 2025
Change
00%
Bid34.2
Ask36.4
volume0
Intrest1
Strike
35
35
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price33.3Feb 21, 2025
Change
4.211.2%
Bid32.3
Ask33.8
volume1
Intrest31
Strike
37.5
37.5
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest3
Last Price34.83Feb 20, 2025
Change
00%
Bid29.3
Ask31.1
volume0
Intrest3
Strike
40
40
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price32.91Feb 14, 2025
Change
00%
Bid26.8
Ask28.9
volume0
Intrest2
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price25.28Feb 21, 2025
Change
5.3217.39%
Bid24.7
Ask25.5
volume1
Intrest33
Strike
45
45
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price29.6Feb 19, 2025
Change
00%
Bid22.2
Ask23.9
volume0
Intrest10
Strike
47.5
47.5
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Last Price20.16Feb 21, 2025
Change
4.9519.71%
Bid19.8
Ask21.3
volume1
Intrest437
Strike
50
50
Last Price0.05Feb 21, 2025
Change
0.0125%
Bid-
Ask0.05
volume1
Intrest383
Last Price20.25Feb 20, 2025
Change
00%
Bid14.8
Ask15.3
volume0
Intrest159
Strike
55
55
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest683
Last Price12.7Feb 21, 2025
Change
4.2525.07%
Bid12.3
Ask13.9
volume12
Intrest22
Strike
57.5
57.5
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest3274
Last Price10.2Feb 21, 2025
Change
5.0733.2%
Bid9.8
Ask11.3
volume5
Intrest29
Strike
60
60
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest585
Last Price8.35Feb 21, 2025
Change
4.4534.77%
Bid7.3
Ask8.9
volume2
Intrest40
Strike
62.5
62.5
Last Price0.04Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume11
Intrest474
Last Price8.1Feb 21, 2025
Change
1.7818.02%
Bid4.9
Ask5.6
volume3
Intrest872
Strike
65
65
Last Price0.17Feb 21, 2025
Change
0.12240%
Bid-
Ask0.95
volume10
Intrest1169
Last Price3Feb 21, 2025
Change
4.4959.95%
Bid2.35
Ask3.4
volume16
Intrest744
Strike
67.5
67.5
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.1
volume52
Intrest1648
Last Price0.05Feb 21, 2025
Change
4.9599%
Bid-
Ask1.5
volume5420
Intrest9206
Strike
70
70
Last Price0.45Feb 21, 2025
Change
0.411025%
Bid-
Ask0.7
volume222
Intrest1196
Last Price0.22Feb 21, 2025
Change
1.9890%
Bid-
Ask0.05
volume75
Intrest4262
Strike
72.5
72.5
Last Price2.12Feb 21, 2025
Change
1.941077.78%
Bid1.2
Ask4.4
volume67
Intrest465
Last Price0.03Feb 21, 2025
Change
0.9296.84%
Bid-
Ask0.05
volume77
Intrest1527
Strike
75
75
Last Price5.2Feb 21, 2025
Change
4.35511.76%
Bid3.3
Ask6.3
volume418
Intrest827
Last Price0.03Feb 21, 2025
Change
0.1178.57%
Bid-
Ask0.05
volume27
Intrest980
Strike
77.5
77.5
Last Price2.7Feb 20, 2025
Change
00%
Bid6
Ask8.1
volume0
Intrest169
Last Price0.04Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume3
Intrest1039
Strike
80
80
Last Price3.8Feb 20, 2025
Change
00%
Bid8.6
Ask11.2
volume0
Intrest14
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest124
Strike
82.5
82.5
Last Price7.9Feb 07, 2025
Change
00%
Bid11.1
Ask13.6
volume0
Intrest0
Last Price0.07Feb 21, 2025
Change
0.04133.33%
Bid-
Ask0.25
volume1
Intrest259
Strike
85
85
Last Price10.7Feb 20, 2025
Change
00%
Bid13.6
Ask16.4
volume0
Intrest1
Last Price0.17Feb 04, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest53
Strike
90
90
Last Price15.7Feb 20, 2025
Change
00%
Bid18.6
Ask20.9
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid23.6
Ask26.4
volume0
Intrest0