ALK - Alaska Air Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230616C00025000 | 2023-05-01 1:27PM EDT | 25.00 | 19.10 | 19.80 | 20.30 | 0.00 | - | 1 | 0 | 169.92% |
| ALK230616C00035000 | 2023-05-26 10:03AM EDT | 35.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALK230616C00037500 | 2023-05-18 10:14AM EDT | 37.50 | 7.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ALK230616C00040000 | 2023-05-30 9:45AM EDT | 40.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALK230616C00042500 | 2023-06-01 3:33PM EDT | 42.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALK230616C00045000 | 2023-06-01 3:33PM EDT | 45.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.78% |
| ALK230616C00047500 | 2023-06-01 12:58PM EDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ALK230616C00050000 | 2023-06-01 2:38PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ALK230616C00052500 | 2023-05-11 11:14AM EDT | 52.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALK230616C00055000 | 2023-05-22 1:38PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALK230616C00060000 | 2023-05-26 11:14AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230616P00025000 | 2023-05-12 10:42AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALK230616P00032500 | 2023-05-05 3:25PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALK230616P00035000 | 2023-05-31 9:32AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALK230616P00037500 | 2023-06-01 12:09PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ALK230616P00040000 | 2023-06-01 3:03PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ALK230616P00042500 | 2023-06-01 2:16PM EDT | 42.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| ALK230616P00045000 | 2023-06-01 1:06PM EDT | 45.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ALK230616P00047500 | 2023-05-25 9:56AM EDT | 47.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALK230616P00050000 | 2023-05-18 12:04PM EDT | 50.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALK230616P00060000 | 2023-05-03 1:13PM EDT | 60.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.