Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220520C00037500 | 2022-05-16 12:03AM EDT | 37.50 | 9.00 | 9.40 | 9.80 | 0.00 | - | - | 1 | 153.13% |
| ALK220520C00040000 | 2022-05-03 12:07PM EDT | 40.00 | 13.10 | 7.00 | 7.30 | 0.00 | - | 1 | 1 | 117.19% |
| ALK220520C00042500 | 2022-05-17 2:42PM EDT | 42.50 | 5.50 | 4.50 | 4.70 | 0.00 | - | 153 | 85 | 57.81% |
| ALK220520C00045000 | 2022-05-17 2:49PM EDT | 45.00 | 3.11 | 2.05 | 2.55 | -0.09 | -2.81% | 2 | 29 | 68.75% |
| ALK220520C00047500 | 2022-05-18 11:19AM EDT | 47.50 | 0.80 | 0.50 | 0.80 | -0.45 | -36.00% | 8 | 175 | 55.57% |
| ALK220520C00050000 | 2022-05-18 11:31AM EDT | 50.00 | 0.06 | 0.05 | 0.15 | -0.14 | -70.00% | 1,110 | 2,287 | 55.47% |
| ALK220520C00052500 | 2022-05-18 11:19AM EDT | 52.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 325 | 60.16% |
| ALK220520C00055000 | 2022-05-17 2:01PM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 549 | 90.63% |
| ALK220520C00057500 | 2022-05-17 2:43PM EDT | 57.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 499 | 100.00% |
| ALK220520C00060000 | 2022-05-17 2:42PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 1,444 | 118.75% |
| ALK220520C00062500 | 2022-05-17 3:39PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,276 | 135.94% |
| ALK220520C00065000 | 2022-05-17 1:46PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 1,127 | 151.56% |
| ALK220520C00067500 | 2022-05-16 2:30PM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 182.81% |
| ALK220520C00070000 | 2022-05-16 2:54PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 178 | 197.66% |
| ALK220520C00075000 | 2022-05-13 11:11AM EDT | 75.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 226.56% |
| ALK220520C00080000 | 2022-05-04 3:56PM EDT | 80.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 26 | 252.34% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220520P00035000 | 2022-03-22 9:30AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ALK220520P00037500 | 2022-05-13 11:45AM EDT | 37.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 140.23% |
| ALK220520P00040000 | 2022-05-16 3:50PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 63 | 99.22% |
| ALK220520P00042500 | 2022-05-17 2:28PM EDT | 42.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 7 | 171 | 73.44% |
| ALK220520P00045000 | 2022-05-18 11:26AM EDT | 45.00 | 0.20 | 0.20 | 0.30 | +0.05 | +33.33% | 1 | 1,947 | 58.59% |
| ALK220520P00047500 | 2022-05-18 9:40AM EDT | 47.50 | 0.80 | 0.90 | 1.10 | +0.20 | +33.33% | 18 | 2,997 | 54.39% |
| ALK220520P00050000 | 2022-05-18 11:26AM EDT | 50.00 | 2.90 | 2.75 | 3.10 | -1.20 | -29.27% | 1 | 1,323 | 50.00% |
| ALK220520P00052500 | 2022-05-18 11:21AM EDT | 52.50 | 5.30 | 5.20 | 5.50 | +1.00 | +23.26% | 7 | 149 | 61.72% |
| ALK220520P00055000 | 2022-05-17 11:37AM EDT | 55.00 | 7.70 | 7.80 | 8.10 | 0.00 | - | 2 | 238 | 108.98% |
| ALK220520P00057500 | 2022-05-16 3:21PM EDT | 57.50 | 11.70 | 10.10 | 10.60 | 0.00 | - | 1 | 23 | 103.13% |
| ALK220520P00060000 | 2022-05-17 1:53PM EDT | 60.00 | 12.25 | 12.80 | 13.20 | 0.00 | - | 30 | 3,462 | 164.84% |
| ALK220520P00062500 | 2022-04-22 11:53AM EDT | 62.50 | 6.20 | 15.20 | 16.00 | 0.00 | - | 12 | 16 | 203.91% |
| ALK220520P00065000 | 2022-04-26 11:51AM EDT | 65.00 | 11.30 | 17.70 | 18.10 | 0.00 | - | 1 | 1 | 178.52% |
| ALK220520P00070000 | 2022-04-14 2:03PM EDT | 70.00 | 12.70 | 23.40 | 24.20 | 0.00 | - | 7 | 0 | 355.47% |
| ALK220520P00075000 | 2022-03-25 9:58AM EDT | 75.00 | 17.59 | 18.00 | 18.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
