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 | 2024-10-08 10:22AM EDT | 25.00 | 17.82 | 17.60 | 20.20 | 0.00 | - | 2 | 6 | 308.98% |
| 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 | 12.60 | 16.10 | 0.00 | - | 1 | 9 | 308.79% |
| ALK241018C00032500 | 2024-09-26 11:00AM EDT | 32.50 | 11.30 | 11.40 | 13.60 | 0.00 | - | 1 | 66 | 170.31% |
| ALK241018C00035000 | 2024-10-10 1:03PM EDT | 35.00 | 8.15 | 8.40 | 9.90 | 0.00 | - | 3 | 266 | 127.73% |
| ALK241018C00037500 | 2024-10-11 3:48PM EDT | 37.50 | 7.28 | 7.10 | 7.40 | +1.26 | +20.93% | 19 | 576 | 81.05% |
| ALK241018C00040000 | 2024-10-11 2:24PM EDT | 40.00 | 4.90 | 4.60 | 4.90 | +1.70 | +53.12% | 30 | 918 | 56.25% |
| ALK241018C00042500 | 2024-10-11 3:56PM EDT | 42.50 | 2.38 | 2.35 | 2.50 | +1.09 | +84.50% | 203 | 1,446 | 46.97% |
| ALK241018C00045000 | 2024-10-11 3:56PM EDT | 45.00 | 0.72 | 0.65 | 0.75 | +0.37 | +105.71% | 137 | 1,253 | 37.31% |
| ALK241018C00047500 | 2024-10-11 3:56PM EDT | 47.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 87 | 288 | 34.57% |
| ALK241018C00050000 | 2024-10-11 3:43PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 3 | 761 | 54.10% |
| ALK241018C00052500 | 2024-10-10 12:04PM EDT | 52.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 10 | 100 | 77.73% |
| ALK241018C00055000 | 2024-09-27 2:18PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,938 | 69.53% |
| ALK241018C00060000 | 2024-09-18 1:53PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 33 | 116 | 119.53% |
| ALK241018C00065000 | 2024-09-24 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 125.00% |
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 | 422.66% |
| ALK241018P00025000 | 2024-10-07 11:48AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 38 | 178.13% |
| ALK241018P00027500 | 2024-10-11 1:22PM EDT | 27.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 160 | 150.00% |
| ALK241018P00030000 | 2024-10-01 12:40PM EDT | 30.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 114 | 161.72% |
| ALK241018P00032500 | 2024-10-09 3:57PM EDT | 32.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 7 | 292 | 103.13% |
| ALK241018P00035000 | 2024-10-11 1:22PM EDT | 35.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 1,975 | 90.63% |
| ALK241018P00037500 | 2024-10-11 10:34AM EDT | 37.50 | 0.09 | 0.05 | 0.10 | -0.03 | -25.00% | 3 | 1,958 | 73.83% |
| ALK241018P00040000 | 2024-10-11 3:45PM EDT | 40.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 238 | 5,274 | 50.59% |
| ALK241018P00042500 | 2024-10-11 3:59PM EDT | 42.50 | 0.26 | 0.20 | 0.30 | -0.64 | -71.11% | 34 | 828 | 42.97% |
| ALK241018P00045000 | 2024-10-11 3:17PM EDT | 45.00 | 1.30 | 0.90 | 1.15 | -0.81 | -38.39% | 70 | 373 | 38.53% |
| ALK241018P00047500 | 2024-10-01 9:35AM EDT | 47.50 | 3.29 | 2.80 | 3.30 | 0.00 | - | 1 | 15 | 56.25% |
| ALK241018P00050000 | 2024-09-26 11:20AM EDT | 50.00 | 6.26 | 4.60 | 5.80 | 0.00 | - | 1 | 2 | 80.96% |
| ALK241018P00052500 | 2024-07-15 10:45AM EDT | 52.50 | 13.96 | 17.00 | 19.30 | 0.00 | - | 3 | 0 | 529.39% |
© 2024 Yahoo. All rights reserved.