NYSE:ALK

Alaska Air Group Options Chain and Prices

$67.09

-0.81 (-1.19 %)

(As of 05/10/2021 12:00 AM ET)

Add

Compare

Today's Range

$67.03

▼

$68.53

50-Day Range

$65.42

▼

$73.74

52-Week Range

$23.39

▼

$74.25

Volume778,962 shs

Average Volume1.76 million shs

Market Capitalization$8.35 billion

P/E RatioN/A

Dividend YieldN/A

Beta1.81

Alaska Air Group (NYSE:ALK) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/21/2021	$110.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/21/2021	$105.00	$0.075	Call	0	0	0	5 (+0)	1.1564	0.01655	0
5/21/2021	$100.00	$0.100	Call	0	0	0	0 (+0)	1.0943	0.022426	0
5/21/2021	$95.00	$0.000	Call	0	0	0	28 (+0)		0.0	0
5/21/2021	$90.00	$0.050	Call	0	0	0	49 (+0)	0.767903 (+0.111827)	0.016296	0
5/21/2021	$85.00	$0.100	Call	0	0	0	107 (+0)	0.712886 (+0.219466)	0.032153	0
5/21/2021	$82.50	$0.100	Call	0	0	0	76 (-4)	0.638962 (+0.254719)	0.035262	0
5/21/2021	$80.00	$0.025	Call	2	1	0	195 (+0)	0.452405 (+0.075468)	0.013848	2
5/21/2021	$77.50	$0.075	Call	0	0	0	294 (-3)	0.453858 (+0.079669)	0.036621	0
5/21/2021	$75.00	$0.125	Call	29	11	5	1194 (-13)	0.410156 (+0.077344)	0.063051	15

5/21/2021	$72.50	$0.275	Call	50	19	22	633 (+4)	0.38156 (+0.049297)	0.127636	17
5/21/2021	$70.00	$0.725	Call	89	35	31	965 (+63)	0.383971 (+0.058389)	0.273043	35
5/21/2021	$67.50	$1.575	Call	41	34	4	169 (-12)	0.380364 (+0.046111)	0.476387	11
5/21/2021	$65.00	$3.025	Call	17	2	5	101 (-4)	0.391242 (+0.058679)	0.691444	5
5/21/2021	$62.50	$4.950	Call	1	1	0	22 (+0)	0.399946 (+0.048314)	0.854391	1
5/21/2021	$60.00	$7.050	Call	0	0	0	63 (+0)			0
5/21/2021	$57.50	$9.900	Call	0	0	0	7 (+0)	0.669579 (-0.084225)	0.916996	0
5/21/2021	$55.00	$12.400	Call	0	0	0	0 (+0)	0.813953 (-0.013608)	0.930146	0
5/21/2021	$50.00	$17.450	Call	0	0	0	1 (+0)	1.15051	0.942017	0
5/21/2021	$47.50	$19.950	Call	0	0	0	20 (+0)	1.32263 (+0.131256)	0.947244	0
5/21/2021	$45.00	$22.850	Call	0	0	0	0 (+0)	1.76819	0.927103	0
5/21/2021	$42.50	$25.450	Call	0	0	0	0 (+0)	2.02476	0.929836	0
5/21/2021	$40.00	$27.950	Call	0	0	0	0 (+0)	2.24744 (+1.94744)	0.935819	0
5/21/2021	$37.50	$30.000	Call	0	0	0	0 (+0)	2.08495 (+0.515418)	0.96312	0
5/21/2021	$35.00	$32.700	Call	0	0	0	0 (+0)	2.50281 (+0.888167)	0.956813	0
5/21/2021	$32.50	$35.250	Call	0	0	0	0 (+0)	2.79559 (+1.01786)	0.958728	0
5/21/2021	$110.00	$42.500	Put	0	0	0	0 (+0)	0.0		0
5/21/2021	$105.00	$37.300	Put	0	0	0	0 (+0)	0.0		0
5/21/2021	$100.00	$32.250	Put	0	0	0	0 (+0)	0.0		0
5/21/2021	$95.00	$27.100	Put	0	0	0	0 (+0)	0.0		0
5/21/2021	$90.00	$22.250	Put	0	0	0	0 (+0)	0.0		0
5/21/2021	$85.00	$17.250	Put	0	0	0	0 (+0)	0.0		0
5/21/2021	$82.50	$14.950	Put	0	0	0	0 (+0)	0.0		0
5/21/2021	$80.00	$12.750	Put	0	0	0	4 (+0)	0.0		0
5/21/2021	$77.50	$9.900	Put	0	0	0	12 (+0)	0.0		0
5/21/2021	$75.00	$7.700	Put	0	0	0	169 (-3)	0.0		0
5/21/2021	$72.50	$5.650	Put	12	0	0	76 (+0)	0.36586 (+0.040771)	-0.883586	2
5/21/2021	$70.00	$3.750	Put	26	21	5	234 (-5)	0.410364 (+0.070216)	-0.712282	7
5/21/2021	$67.50	$1.975	Put	45	27	2	530 (+1)	0.376797 (+0.043896)	-0.523777	15
5/21/2021	$65.00	$0.875	Put	74	31	36	634 (-24)	0.374426 (+0.036231)	-0.301893	17
5/21/2021	$62.50	$0.300	Put	1	0	0	310 (-94)	0.379687 (+0.028125)	-0.130753	1
5/21/2021	$60.00	$0.100	Put	7	0	0	397 (-1)	0.400357 (+0.017192)	-0.049407	3
5/21/2021	$57.50	$0.050	Put	6	0	1	31 (+0)	0.461174 (-0.029812)	-0.023279	2
5/21/2021	$55.00	$0.050	Put	0	0	0	301 (+0)	0.572916 (+0.039713)	-0.019453	0
5/21/2021	$50.00	$0.075	Put	0	0	0	39 (+0)	0.855859	-0.01916	0
5/21/2021	$47.50	$0.050	Put	0	0	0	3 (+0)	0.932422 (+0.157161)	-0.012222	0
5/21/2021	$45.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/21/2021	$42.50	$0.100	Put	0	0	0	0 (+0)	1.31256	-0.016388	0
5/21/2021	$40.00	$0.100	Put	0	0	0	0 (+0)	1.46635	-0.014754	0
5/21/2021	$37.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/21/2021	$35.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/21/2021	$32.50	$0.100	Put	0	0	0	0 (+0)	1.99291	-0.010921	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/11/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Alaska Air Group Options Chain and Prices

Adding

Adding

Adding Alaska Air Group, Inc.

Options Chain

Alaska Air Group (NYSE:ALK) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources