Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240920C00025000 | 2024-08-23 10:50AM EDT | 25.00 | 10.31 | 10.80 | 11.40 | 0.00 | - | 20 | 18 | 112.50% |
| ALK240920C00027500 | 2024-08-21 12:11PM EDT | 27.50 | 7.77 | 8.60 | 8.90 | 0.00 | - | - | 2 | 74.61% |
| ALK240920C00030000 | 2024-08-29 10:15AM EDT | 30.00 | 6.16 | 4.80 | 7.80 | 0.00 | - | 1 | 60 | 59.08% |
| ALK240920C00032500 | 2024-08-30 12:11PM EDT | 32.50 | 3.85 | 2.65 | 4.10 | +0.05 | +1.32% | 3 | 44 | 54.00% |
| ALK240920C00035000 | 2024-08-30 3:23PM EDT | 35.00 | 1.85 | 1.80 | 1.90 | -0.07 | -3.65% | 4 | 646 | 38.18% |
| ALK240920C00037500 | 2024-08-30 3:05PM EDT | 37.50 | 0.60 | 0.55 | 0.60 | 0.00 | - | 5 | 1,006 | 33.94% |
| ALK240920C00040000 | 2024-08-30 3:13PM EDT | 40.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 8 | 3,248 | 37.50% |
| ALK240920C00042500 | 2024-08-29 1:31PM EDT | 42.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 3,899 | 48.44% |
| ALK240920C00045000 | 2024-08-27 3:38PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 150 | 55.86% |
| ALK240920C00047500 | 2024-08-30 3:13PM EDT | 47.50 | 0.07 | 0.00 | 0.15 | +0.06 | +600.00% | 4 | 19 | 62.89% |
| ALK240920C00050000 | 2024-08-26 10:00AM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3,213 | 100.29% |
| ALK240920C00055000 | 2024-07-26 11:05AM EDT | 55.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 83.98% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240920P00022500 | 2024-08-09 11:51AM EDT | 22.50 | 0.07 | 0.00 | 0.30 | 0.00 | - | - | 1 | 119.92% |
| ALK240920P00025000 | 2024-08-12 3:22PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 71.88% |
| ALK240920P00027500 | 2024-08-21 12:32PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 11 | 61.33% |
| ALK240920P00030000 | 2024-08-27 12:15PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 100 | 50.78% |
| ALK240920P00032500 | 2024-08-29 10:05AM EDT | 32.50 | 0.20 | 0.15 | 0.25 | -0.01 | -4.76% | 2 | 541 | 42.29% |
| ALK240920P00035000 | 2024-08-30 3:24PM EDT | 35.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 37 | 962 | 33.69% |
| ALK240920P00037500 | 2024-08-29 2:58PM EDT | 37.50 | 2.00 | 1.80 | 1.90 | 0.00 | - | 2 | 591 | 30.96% |
| ALK240920P00040000 | 2024-08-30 2:16PM EDT | 40.00 | 4.02 | 3.80 | 5.80 | -0.48 | -10.67% | 1 | 291 | 66.60% |
| ALK240920P00042500 | 2024-07-31 3:26PM EDT | 42.50 | 4.70 | 5.60 | 6.60 | 0.00 | - | 2 | 1 | 52.73% |
| ALK240920P00045000 | 2024-08-01 10:20AM EDT | 45.00 | 7.95 | 7.20 | 10.50 | 0.00 | - | - | 0 | 127.78% |
© 2024 Yahoo. All rights reserved.