Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00032500 | 2024-04-18 3:51PM EDT | 32.50 | 12.00 | 9.60 | 11.90 | 0.00 | - | 1 | 3 | 99.51% |
| ALK240517C00035000 | 2024-04-19 3:00PM EDT | 35.00 | 9.93 | 7.80 | 10.70 | 0.00 | - | 1 | 70 | 71.68% |
| ALK240517C00037500 | 2024-04-23 11:49AM EDT | 37.50 | 8.69 | 4.60 | 6.90 | 0.00 | - | 1 | 117 | 62.01% |
| ALK240517C00040000 | 2024-04-26 3:34PM EDT | 40.00 | 4.25 | 4.00 | 4.50 | +0.55 | +14.86% | 21 | 235 | 47.31% |
| ALK240517C00042500 | 2024-04-26 12:53PM EDT | 42.50 | 1.90 | 2.20 | 2.35 | -0.20 | -9.52% | 23 | 693 | 36.48% |
| ALK240517C00045000 | 2024-04-26 3:16PM EDT | 45.00 | 0.83 | 0.85 | 0.90 | -0.42 | -33.60% | 48 | 979 | 31.89% |
| ALK240517C00047500 | 2024-04-26 3:51PM EDT | 47.50 | 0.20 | 0.15 | 0.30 | -0.30 | -60.00% | 19 | 1,265 | 32.52% |
| ALK240517C00050000 | 2024-04-26 3:33PM EDT | 50.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 2 | 1,141 | 34.57% |
| ALK240517C00052500 | 2024-04-23 9:59AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 39.06% |
| ALK240517C00055000 | 2024-04-23 9:36AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 47.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00020000 | 2024-04-04 1:26PM EDT | 20.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 210.74% |
| ALK240517P00025000 | 2024-04-17 2:38PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 10 | 100.00% |
| ALK240517P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 82.81% |
| ALK240517P00032500 | 2024-04-26 3:18PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 525 | 63.28% |
| ALK240517P00035000 | 2024-04-23 3:45PM EDT | 35.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 127 | 53.32% |
| ALK240517P00037500 | 2024-04-26 3:13PM EDT | 37.50 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 2 | 526 | 41.99% |
| ALK240517P00040000 | 2024-04-26 1:43PM EDT | 40.00 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 69 | 413 | 35.94% |
| ALK240517P00042500 | 2024-04-26 3:41PM EDT | 42.50 | 0.69 | 0.65 | 0.70 | -0.21 | -23.33% | 14 | 773 | 31.49% |
| ALK240517P00045000 | 2024-04-26 11:58AM EDT | 45.00 | 1.96 | 1.75 | 1.80 | +0.46 | +30.67% | 35 | 628 | 28.42% |
| ALK240517P00047500 | 2024-04-24 11:43AM EDT | 47.50 | 3.60 | 3.50 | 4.20 | 0.00 | - | 7 | 367 | 44.34% |
| ALK240517P00050000 | 2024-04-26 3:33PM EDT | 50.00 | 6.09 | 4.60 | 8.10 | +1.59 | +35.33% | 1 | 44 | 99.17% |
© 2024 Yahoo. All rights reserved.