Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK221021C00020000 | 2022-07-15 10:32AM EDT | 20.00 | 21.60 | 26.90 | 27.90 | 0.00 | - | - | 15 | 571.78% |
| ALK221021C00025000 | 2022-05-12 11:02AM EDT | 25.00 | 21.23 | 18.70 | 20.20 | 0.00 | - | 4 | 2 | 328.42% |
| ALK221021C00030000 | 2022-08-12 10:55AM EDT | 30.00 | 16.90 | 16.50 | 17.30 | 0.00 | - | 3 | 6 | 326.56% |
| ALK221021C00032500 | 2022-07-21 9:30AM EDT | 32.50 | 12.00 | 12.80 | 13.80 | 0.00 | - | 5 | 8 | 252.39% |
| ALK221021C00035000 | 2022-09-26 3:31PM EDT | 35.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 100 | 102 | 0.00% |
| ALK221021C00037500 | 2022-09-23 1:59PM EDT | 37.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 103 | 212 | 0.00% |
| ALK221021C00040000 | 2022-09-26 3:29PM EDT | 40.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 37 | 134 | 1.56% |
| ALK221021C00042500 | 2022-09-26 3:59PM EDT | 42.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 122 | 130 | 6.25% |
| ALK221021C00045000 | 2022-09-26 3:33PM EDT | 45.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 109 | 1,016 | 12.50% |
| ALK221021C00047500 | 2022-09-26 2:24PM EDT | 47.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 58 | 887 | 12.50% |
| ALK221021C00050000 | 2022-09-26 3:50PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 1,035 | 25.00% |
| ALK221021C00052500 | 2022-09-26 1:27PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 681 | 25.00% |
| ALK221021C00055000 | 2022-09-26 1:12PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 675 | 25.00% |
| ALK221021C00057500 | 2022-09-20 9:37AM EDT | 57.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 25.00% |
| ALK221021C00060000 | 2022-09-23 11:22AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 497 | 25.00% |
| ALK221021C00062500 | 2022-09-23 1:46PM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 50.00% |
| ALK221021C00065000 | 2022-09-12 2:03PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| ALK221021C00067500 | 2022-08-23 3:12PM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 56 | 89.84% |
| ALK221021C00070000 | 2022-08-11 10:56AM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 106 | 100.39% |
| ALK221021C00075000 | 2022-09-26 9:46AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 50.00% |
| ALK221021C00080000 | 2022-07-01 12:54PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 113.28% |
| ALK221021C00085000 | 2022-05-12 1:56PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 20 | 133.20% |
| ALK221021C00090000 | 2022-08-04 10:07AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 36 | 135.94% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK221021P00020000 | 2022-07-25 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALK221021P00022500 | 2022-08-29 12:24PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALK221021P00025000 | 2022-07-15 9:58AM EDT | 25.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 108.98% |
| ALK221021P00027500 | 2022-09-15 3:23PM EDT | 27.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 25.00% |
| ALK221021P00030000 | 2022-09-21 9:58AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 25.00% |
| ALK221021P00032500 | 2022-09-26 12:31PM EDT | 32.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| ALK221021P00035000 | 2022-09-26 3:54PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2,148 | 12.50% |
| ALK221021P00037500 | 2022-09-26 1:23PM EDT | 37.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 12 | 454 | 6.25% |
| ALK221021P00040000 | 2022-09-26 3:38PM EDT | 40.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 9 | 402 | 0.00% |
| ALK221021P00042500 | 2022-09-26 11:59AM EDT | 42.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| ALK221021P00045000 | 2022-09-26 1:31PM EDT | 45.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 674 | 0.00% |
| ALK221021P00047500 | 2022-09-26 12:21PM EDT | 47.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| ALK221021P00050000 | 2022-09-22 10:05AM EDT | 50.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| ALK221021P00052500 | 2022-09-23 10:18AM EDT | 52.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 0.00% |
| ALK221021P00055000 | 2022-09-22 9:30AM EDT | 55.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ALK221021P00057500 | 2022-07-28 2:33PM EDT | 57.50 | 14.25 | 11.90 | 13.00 | 0.00 | - | 40 | 38 | 0.00% |
| ALK221021P00060000 | 2022-08-05 3:30PM EDT | 60.00 | 13.70 | 16.30 | 16.60 | 0.00 | - | 1 | 105 | 0.00% |
| ALK221021P00062500 | 2022-06-16 9:46AM EDT | 62.50 | 23.30 | 20.90 | 21.50 | 0.00 | - | 65 | 100 | 0.00% |
| ALK221021P00065000 | 2022-09-20 12:32PM EDT | 65.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ALK221021P00067500 | 2022-05-23 12:37PM EDT | 67.50 | 21.15 | 26.40 | 27.80 | 0.00 | - | - | 0 | 0.00% |
| ALK221021P00070000 | 2022-05-03 9:48AM EDT | 70.00 | 18.10 | 22.50 | 24.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
