Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 632.32% |
| ALK221021C00025000 | 2022-05-12 11:02AM EDT | 25.00 | 21.23 | 18.70 | 20.20 | 0.00 | - | 4 | 2 | 366.41% |
| ALK221021C00030000 | 2022-09-27 1:04PM EDT | 30.00 | 8.85 | 9.20 | 9.80 | 0.00 | - | 3 | 6 | 85.55% |
| ALK221021C00032500 | 2022-07-21 9:30AM EDT | 32.50 | 12.00 | 12.80 | 13.80 | 0.00 | - | 5 | 8 | 280.13% |
| ALK221021C00035000 | 2022-09-28 12:35PM EDT | 35.00 | 5.50 | 4.70 | 5.10 | 0.00 | - | 2 | 43 | 61.82% |
| ALK221021C00037500 | 2022-09-30 10:38AM EDT | 37.50 | 3.31 | 2.95 | 3.10 | +0.48 | +16.96% | 50 | 262 | 55.91% |
| ALK221021C00040000 | 2022-09-30 3:37PM EDT | 40.00 | 1.72 | 1.50 | 1.80 | +0.10 | +6.17% | 19 | 183 | 52.83% |
| ALK221021C00042500 | 2022-09-30 1:56PM EDT | 42.50 | 0.81 | 0.70 | 0.85 | +0.11 | +15.71% | 5 | 456 | 50.68% |
| ALK221021C00045000 | 2022-09-30 2:46PM EDT | 45.00 | 0.33 | 0.25 | 0.35 | +0.03 | +10.00% | 73 | 1,014 | 50.93% |
| ALK221021C00047500 | 2022-09-30 1:51PM EDT | 47.50 | 0.11 | 0.10 | 0.20 | -0.04 | -26.67% | 1 | 889 | 51.56% |
| ALK221021C00050000 | 2022-09-30 2:46PM EDT | 50.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 44 | 1,031 | 54.10% |
| ALK221021C00052500 | 2022-09-30 2:42PM EDT | 52.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 11 | 677 | 62.50% |
| ALK221021C00055000 | 2022-09-30 3:23PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 19 | 675 | 60.16% |
| ALK221021C00057500 | 2022-09-27 3:54PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 367 | 66.80% |
| ALK221021C00060000 | 2022-09-28 11:19AM EDT | 60.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 490 | 80.08% |
| ALK221021C00062500 | 2022-09-23 1:46PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 164 | 86.33% |
| ALK221021C00065000 | 2022-09-12 2:03PM EDT | 65.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 84 | 92.19% |
| ALK221021C00067500 | 2022-08-23 3:12PM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 56 | 98.05% |
| ALK221021C00070000 | 2022-08-11 10:56AM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 106 | 109.38% |
| ALK221021C00075000 | 2022-09-26 9:46AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 33 | 113.28% |
| ALK221021C00080000 | 2022-07-01 12:54PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 122.66% |
| ALK221021C00085000 | 2022-05-12 1:56PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 20 | 143.75% |
| ALK221021C00090000 | 2022-08-04 10:07AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 36 | 146.88% |
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 | 0.15 | 0.00 | - | 1 | 0 | 114.06% |
| ALK221021P00025000 | 2022-07-15 9:58AM EDT | 25.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 113.87% |
| ALK221021P00027500 | 2022-09-15 3:23PM EDT | 27.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 6 | 25 | 77.15% |
| ALK221021P00030000 | 2022-09-29 2:24PM EDT | 30.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 3 | 39 | 72.07% |
| ALK221021P00032500 | 2022-09-29 10:51AM EDT | 32.50 | 0.35 | 0.15 | 0.40 | 0.00 | - | 1 | 42 | 61.13% |
| ALK221021P00035000 | 2022-09-30 3:35PM EDT | 35.00 | 0.50 | 0.45 | 0.70 | -0.11 | -18.03% | 1 | 2,167 | 55.23% |
| ALK221021P00037500 | 2022-09-30 2:50PM EDT | 37.50 | 1.10 | 1.10 | 1.35 | -0.22 | -16.67% | 8 | 472 | 51.71% |
| ALK221021P00040000 | 2022-09-30 12:42PM EDT | 40.00 | 2.28 | 2.25 | 2.45 | -0.32 | -12.31% | 8 | 408 | 51.56% |
| ALK221021P00042500 | 2022-09-30 3:15PM EDT | 42.50 | 3.80 | 3.80 | 4.10 | -0.40 | -9.52% | 5 | 466 | 49.90% |
| ALK221021P00045000 | 2022-09-30 12:16PM EDT | 45.00 | 5.85 | 5.80 | 6.20 | -0.48 | -7.58% | 1 | 595 | 50.98% |
| ALK221021P00047500 | 2022-09-29 10:44AM EDT | 47.50 | 8.35 | 7.70 | 8.60 | 0.00 | - | 1 | 58 | 58.20% |
| ALK221021P00050000 | 2022-09-29 1:11PM EDT | 50.00 | 11.07 | 10.60 | 11.00 | 0.00 | - | 1 | 114 | 61.72% |
| ALK221021P00052500 | 2022-09-23 10:18AM EDT | 52.50 | 11.85 | 13.00 | 13.70 | 0.00 | - | 6 | 0 | 85.55% |
| ALK221021P00055000 | 2022-09-22 9:30AM EDT | 55.00 | 11.30 | 15.50 | 16.10 | 0.00 | - | 1 | 0 | 88.28% |
| 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 | 25.20 | 26.10 | 0.00 | - | 12 | 0 | 119.53% |
| 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.
