Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK231215C00020000 | 2023-12-01 3:46PM EST | 20.00 | 19.81 | 19.00 | 20.60 | +3.37 | +20.50% | 2 | 16 | 171.09% |
| ALK231215C00022500 | 2023-11-16 3:26PM EST | 22.50 | 13.80 | 16.20 | 18.50 | 0.00 | - | - | 41 | 158.20% |
| ALK231215C00025000 | 2023-11-16 3:41PM EST | 25.00 | 11.20 | 14.10 | 15.80 | 0.00 | - | 45 | 41 | 149.22% |
| ALK231215C00027500 | 2023-12-01 12:01PM EST | 27.50 | 12.40 | 11.40 | 13.10 | +3.50 | +39.33% | 40 | 46 | 82.03% |
| ALK231215C00030000 | 2023-11-28 12:19PM EST | 30.00 | 6.67 | 9.00 | 10.50 | 0.00 | - | 2 | 118 | 64.06% |
| ALK231215C00032500 | 2023-12-01 1:18PM EST | 32.50 | 7.35 | 6.90 | 8.10 | +2.15 | +41.35% | 15 | 894 | 80.27% |
| ALK231215C00035000 | 2023-12-01 12:18PM EST | 35.00 | 4.90 | 4.60 | 5.60 | +1.80 | +58.06% | 10 | 617 | 63.38% |
| ALK231215C00037500 | 2023-12-01 2:51PM EST | 37.50 | 2.57 | 2.45 | 2.70 | +1.32 | +105.60% | 614 | 1,675 | 42.77% |
| ALK231215C00040000 | 2023-12-01 3:57PM EST | 40.00 | 0.98 | 0.90 | 1.00 | +0.68 | +226.67% | 106 | 979 | 36.28% |
| ALK231215C00042500 | 2023-12-01 3:28PM EST | 42.50 | 0.19 | 0.15 | 0.25 | +0.14 | +280.00% | 30 | 10 | 35.35% |
| ALK231215C00045000 | 2023-11-20 12:26PM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 36.52% |
| ALK231215C00050000 | 2023-11-29 3:33PM EST | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 62 | 53.91% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK231215P00020000 | 2023-10-24 9:56AM EST | 20.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 148.44% |
| ALK231215P00022500 | 2023-11-02 2:54PM EST | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 125.00% |
| ALK231215P00025000 | 2023-11-24 10:36AM EST | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 103.91% |
| ALK231215P00027500 | 2023-11-24 10:36AM EST | 27.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 84.38% |
| ALK231215P00030000 | 2023-11-30 10:46AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 3,843 | 66.41% |
| ALK231215P00032500 | 2023-11-29 10:16AM EST | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 656 | 55.47% |
| ALK231215P00035000 | 2023-12-01 1:42PM EST | 35.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 64 | 545 | 43.95% |
| ALK231215P00037500 | 2023-12-01 3:28PM EST | 37.50 | 0.26 | 0.25 | 0.30 | -0.54 | -67.50% | 192 | 262 | 35.25% |
| ALK231215P00040000 | 2023-12-01 12:49PM EST | 40.00 | 1.05 | 1.05 | 1.15 | -1.25 | -54.35% | 5 | 26 | 32.42% |
| ALK231215P00042500 | 2023-11-16 3:27PM EST | 42.50 | 6.30 | 2.75 | 3.00 | 0.00 | - | 22 | 0 | 34.38% |
| ALK231215P00045000 | 2023-11-16 1:59PM EST | 45.00 | 8.80 | 4.20 | 6.20 | 0.00 | - | - | 0 | 85.25% |
| ALK231215P00047500 | 2023-11-16 1:59PM EST | 47.50 | 11.30 | 6.70 | 8.70 | 0.00 | - | - | 0 | 104.30% |
| ALK231215P00050000 | 2023-11-03 8:33AM EST | 50.00 | 17.09 | 9.30 | 11.20 | 0.00 | - | 1 | 0 | 121.19% |
© 2023 Yahoo. All rights reserved.