Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK241018C00025000 | 2024-09-30 12:45PM EDT | 25.00 | 20.12 | 16.40 | 18.20 | 0.00 | - | 1 | 7 | 227.54% |
| ALK241018C00027500 | 2024-08-05 2:04PM EDT | 27.50 | 7.10 | 8.10 | 10.30 | 0.00 | - | - | 5 | 0.00% |
| ALK241018C00030000 | 2024-09-16 3:16PM EDT | 30.00 | 11.40 | 12.20 | 12.80 | 0.00 | - | 1 | 9 | 80.47% |
| ALK241018C00032500 | 2024-09-26 11:00AM EDT | 32.50 | 11.30 | 9.90 | 11.80 | 0.00 | - | 1 | 66 | 144.53% |
| ALK241018C00035000 | 2024-10-04 10:46AM EDT | 35.00 | 7.80 | 7.40 | 8.80 | 0.00 | - | 2 | 333 | 102.64% |
| ALK241018C00037500 | 2024-10-01 9:47AM EDT | 37.50 | 7.49 | 5.00 | 5.40 | 0.00 | - | 2 | 603 | 54.20% |
| ALK241018C00040000 | 2024-10-04 10:23AM EDT | 40.00 | 3.40 | 2.90 | 3.30 | +0.11 | +3.34% | 2 | 930 | 50.10% |
| ALK241018C00042500 | 2024-10-04 3:02PM EDT | 42.50 | 1.25 | 1.35 | 1.55 | -0.45 | -26.47% | 46 | 1,436 | 48.78% |
| ALK241018C00045000 | 2024-10-04 3:41PM EDT | 45.00 | 0.52 | 0.50 | 0.60 | -0.13 | -20.00% | 43 | 11,121 | 46.88% |
| ALK241018C00047500 | 2024-10-04 3:41PM EDT | 47.50 | 0.13 | 0.10 | 0.15 | -0.22 | -62.86% | 4 | 270 | 43.75% |
| ALK241018C00050000 | 2024-10-03 3:05PM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 756 | 46.48% |
| ALK241018C00052500 | 2024-09-20 9:58AM EDT | 52.50 | 0.75 | 0.00 | 0.30 | 0.00 | - | 15 | 110 | 70.70% |
| ALK241018C00055000 | 2024-09-27 2:18PM EDT | 55.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 1,938 | 95.80% |
| ALK241018C00060000 | 2024-09-18 1:53PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 33 | 116 | 99.80% |
| ALK241018C00065000 | 2024-09-24 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 102.34% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK241018P00020000 | 2024-05-21 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALK241018P00022500 | 2024-07-05 2:51PM EDT | 22.50 | 0.17 | 0.00 | 2.15 | 0.00 | - | 5 | 104 | 296.29% |
| ALK241018P00025000 | 2024-10-01 12:35PM EDT | 25.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 28 | 120.31% |
| ALK241018P00027500 | 2024-09-24 2:36PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 160 | 100.78% |
| ALK241018P00030000 | 2024-10-01 12:40PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 114 | 82.81% |
| ALK241018P00032500 | 2024-10-04 2:28PM EDT | 32.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 18 | 295 | 78.13% |
| ALK241018P00035000 | 2024-10-04 1:16PM EDT | 35.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,867 | 63.09% |
| ALK241018P00037500 | 2024-10-04 12:46PM EDT | 37.50 | 0.18 | 0.10 | 0.25 | -0.07 | -28.00% | 2 | 1,962 | 50.88% |
| ALK241018P00040000 | 2024-10-04 3:09PM EDT | 40.00 | 0.62 | 0.50 | 0.60 | +0.10 | +19.23% | 115 | 4,607 | 49.32% |
| ALK241018P00042500 | 2024-10-04 3:54PM EDT | 42.50 | 1.43 | 1.35 | 1.50 | +0.08 | +5.93% | 27 | 277 | 46.58% |
| ALK241018P00045000 | 2024-10-04 3:12PM EDT | 45.00 | 3.10 | 2.80 | 3.20 | +0.30 | +10.71% | 3 | 76 | 49.90% |
| ALK241018P00047500 | 2024-10-01 9:35AM EDT | 47.50 | 3.29 | 5.00 | 5.40 | 0.00 | - | 1 | 15 | 57.32% |
| ALK241018P00050000 | 2024-09-26 11:20AM EDT | 50.00 | 6.26 | 6.90 | 7.80 | 0.00 | - | 1 | 2 | 67.58% |
| ALK241018P00052500 | 2024-07-15 10:45AM EDT | 52.50 | 13.96 | 17.00 | 19.30 | 0.00 | - | 3 | 0 | 357.76% |
© 2024 Yahoo. All rights reserved.