Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230217C00030000 | 2023-01-31 3:50PM EST | 30.00 | 21.20 | 21.20 | 21.80 | 0.00 | - | 1 | 4 | 121.88% |
| ALK230217C00032500 | 2023-01-31 3:50PM EST | 32.50 | 18.70 | 18.30 | 19.60 | 0.00 | - | 1 | 1 | 210.16% |
| ALK230217C00035000 | 2022-12-27 12:14PM EST | 35.00 | 8.60 | 16.20 | 16.80 | 0.00 | - | 4 | 5 | 90.63% |
| ALK230217C00040000 | 2023-02-01 3:07PM EST | 40.00 | 12.00 | 11.20 | 11.90 | 0.00 | - | 11 | 148 | 78.91% |
| ALK230217C00042500 | 2023-02-02 2:13PM EST | 42.50 | 11.27 | 8.60 | 9.40 | 0.00 | - | 3 | 138 | 96.00% |
| ALK230217C00045000 | 2023-02-07 3:38PM EST | 45.00 | 6.90 | 6.20 | 6.90 | 0.00 | - | 1 | 728 | 74.32% |
| ALK230217C00047500 | 2023-02-08 1:41PM EST | 47.50 | 4.22 | 3.80 | 4.40 | -1.18 | -21.85% | 3 | 290 | 52.54% |
| ALK230217C00050000 | 2023-02-08 1:05PM EST | 50.00 | 1.94 | 1.95 | 2.20 | -0.26 | -11.82% | 334 | 1,007 | 39.50% |
| ALK230217C00052500 | 2023-02-08 3:12PM EST | 52.50 | 0.55 | 0.50 | 0.65 | -0.20 | -26.67% | 22 | 1,012 | 31.49% |
| ALK230217C00055000 | 2023-02-08 2:51PM EST | 55.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 6 | 376 | 32.42% |
| ALK230217C00057500 | 2023-02-08 11:28AM EST | 57.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 117 | 37.50% |
| ALK230217C00060000 | 2023-02-03 1:02PM EST | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 72 | 48.83% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230217P00030000 | 2023-01-31 12:52PM EST | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 14 | 150.00% |
| ALK230217P00032500 | 2023-01-13 12:01PM EST | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 4 | 137.50% |
| ALK230217P00035000 | 2023-01-12 11:39AM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 100.78% |
| ALK230217P00037500 | 2023-01-30 11:35AM EST | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 125 | 93.36% |
| ALK230217P00040000 | 2023-02-08 11:28AM EST | 40.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 124 | 69.53% |
| ALK230217P00042500 | 2023-02-03 10:35AM EST | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 141 | 54.69% |
| ALK230217P00045000 | 2023-02-08 11:28AM EST | 45.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 4 | 298 | 51.56% |
| ALK230217P00047500 | 2023-02-08 11:51AM EST | 47.50 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 16 | 226 | 38.18% |
| ALK230217P00050000 | 2023-02-08 11:26AM EST | 50.00 | 0.55 | 0.40 | 0.55 | +0.10 | +22.22% | 3 | 1,372 | 34.18% |
| ALK230217P00052500 | 2023-02-08 12:58PM EST | 52.50 | 1.70 | 1.45 | 1.70 | +0.45 | +36.00% | 1 | 98 | 32.72% |
| ALK230217P00055000 | 2023-02-07 2:00PM EST | 55.00 | 4.24 | 3.30 | 3.80 | 0.00 | - | 1 | 40 | 39.75% |
| ALK230217P00057500 | 2023-02-06 10:14AM EST | 57.50 | 4.88 | 5.80 | 6.30 | 0.00 | - | 1 | 2 | 56.15% |
| ALK230217P00060000 | 2023-02-01 12:43PM EST | 60.00 | 9.07 | 8.20 | 8.90 | 0.00 | - | 2 | 8 | 76.66% |
© 2023 Yahoo. All rights reserved.
