Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK221021C00025000 | 2022-05-12 11:02AM EDT | 25.00 | 21.23 | 18.70 | 20.20 | 0.00 | - | 4 | 2 | 115.43% |
| ALK221021C00030000 | 2022-06-24 2:06PM EDT | 30.00 | 12.80 | 12.80 | 13.30 | +1.70 | +15.32% | 3 | 10 | 61.87% |
| ALK221021C00032500 | 2022-06-15 9:57AM EDT | 32.50 | 11.25 | 10.60 | 11.30 | 0.00 | - | 5 | 8 | 58.06% |
| ALK221021C00035000 | 2022-06-24 10:36AM EDT | 35.00 | 8.50 | 8.90 | 9.20 | +1.40 | +19.72% | 2 | 7 | 55.62% |
| ALK221021C00037500 | 2022-06-23 10:51AM EDT | 37.50 | 5.60 | 6.90 | 7.40 | 0.00 | - | 1 | 213 | 51.37% |
| ALK221021C00040000 | 2022-06-17 3:32PM EDT | 40.00 | 5.25 | 5.60 | 5.90 | 0.00 | - | 20 | 31 | 51.07% |
| ALK221021C00042500 | 2022-06-24 3:00PM EDT | 42.50 | 4.31 | 4.30 | 4.70 | +1.31 | +43.67% | 2 | 11 | 50.13% |
| ALK221021C00045000 | 2022-06-23 3:11PM EDT | 45.00 | 2.50 | 3.20 | 3.40 | 0.00 | - | 16 | 29 | 48.68% |
| ALK221021C00047500 | 2022-06-22 9:30AM EDT | 47.50 | 1.48 | 2.30 | 2.50 | 0.00 | - | 1 | 56 | 47.34% |
| ALK221021C00050000 | 2022-06-24 12:40PM EDT | 50.00 | 1.55 | 1.50 | 1.80 | +0.45 | +40.91% | 10 | 251 | 46.24% |
| ALK221021C00052500 | 2022-06-23 3:06PM EDT | 52.50 | 0.90 | 1.15 | 1.30 | 0.00 | - | 47 | 84 | 45.75% |
| ALK221021C00055000 | 2022-06-24 3:39PM EDT | 55.00 | 0.95 | 0.75 | 0.95 | +0.38 | +66.67% | 9 | 337 | 45.73% |
| ALK221021C00057500 | 2022-06-24 12:58PM EDT | 57.50 | 0.60 | 0.50 | 0.80 | +0.20 | +50.00% | 7 | 99 | 47.75% |
| ALK221021C00060000 | 2022-06-24 2:55PM EDT | 60.00 | 0.45 | 0.30 | 0.55 | +0.10 | +28.57% | 6 | 409 | 46.90% |
| ALK221021C00062500 | 2022-06-23 2:39PM EDT | 62.50 | 0.20 | 0.15 | 0.40 | 0.00 | - | 2 | 174 | 46.92% |
| ALK221021C00065000 | 2022-06-22 11:18AM EDT | 65.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 94 | 48.83% |
| ALK221021C00067500 | 2022-06-06 11:10AM EDT | 67.50 | 0.64 | 0.00 | 0.25 | 0.00 | - | 1 | 60 | 48.54% |
| ALK221021C00070000 | 2022-06-23 11:19AM EDT | 70.00 | 0.06 | 0.05 | 0.25 | 0.00 | - | 1 | 106 | 51.37% |
| ALK221021C00075000 | 2022-05-24 12:47PM EDT | 75.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 56.59% |
| ALK221021C00080000 | 2022-05-05 11:31AM EDT | 80.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 61.38% |
| ALK221021C00085000 | 2022-05-12 1:56PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 20 | 57.03% |
| ALK221021C00090000 | 2022-06-10 9:53AM EDT | 90.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 7 | 60 | 67.38% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK221021P00025000 | 2022-06-16 12:20PM EDT | 25.00 | 0.75 | 0.20 | 0.50 | 0.00 | - | - | 2 | 61.72% |
| ALK221021P00027500 | 2022-06-23 10:02AM EDT | 27.50 | 0.80 | 0.40 | 0.70 | 0.00 | - | 1 | 16 | 58.64% |
| ALK221021P00030000 | 2022-06-24 10:06AM EDT | 30.00 | 1.01 | 0.70 | 1.00 | -0.12 | -10.62% | 2 | 23 | 56.10% |
| ALK221021P00032500 | 2022-06-23 11:29AM EDT | 32.50 | 1.79 | 1.10 | 1.35 | 0.00 | - | 1 | 37 | 52.98% |
| ALK221021P00035000 | 2022-06-24 10:06AM EDT | 35.00 | 2.16 | 1.70 | 1.90 | -0.15 | -6.49% | 2 | 2,113 | 51.05% |
| ALK221021P00037500 | 2022-06-23 2:15PM EDT | 37.50 | 3.55 | 2.45 | 2.70 | 0.00 | - | 2 | 87 | 51.03% |
| ALK221021P00040000 | 2022-06-17 1:07PM EDT | 40.00 | 4.65 | 3.30 | 3.60 | 0.00 | - | 3 | 132 | 48.55% |
| ALK221021P00042500 | 2022-06-22 10:00AM EDT | 42.50 | 5.64 | 4.40 | 4.80 | 0.00 | - | 1 | 36 | 47.19% |
| ALK221021P00045000 | 2022-06-22 12:15PM EDT | 45.00 | 7.01 | 5.90 | 6.20 | 0.00 | - | 75 | 180 | 45.73% |
| ALK221021P00047500 | 2022-06-21 12:11PM EDT | 47.50 | 9.00 | 7.50 | 7.80 | 0.00 | - | 2 | 52 | 44.23% |
| ALK221021P00050000 | 2022-06-24 3:09PM EDT | 50.00 | 9.64 | 9.10 | 9.60 | -1.66 | -14.69% | 4 | 126 | 42.80% |
| ALK221021P00052500 | 2022-06-22 3:24PM EDT | 52.50 | 12.91 | 11.30 | 11.90 | 0.00 | - | 3 | 93 | 46.05% |
| ALK221021P00055000 | 2022-06-16 12:42PM EDT | 55.00 | 17.10 | 13.40 | 14.00 | 0.00 | - | 50 | 120 | 45.26% |
| ALK221021P00057500 | 2022-06-07 2:53PM EDT | 57.50 | 10.10 | 15.70 | 16.10 | 0.00 | - | 15 | 67 | 42.33% |
| ALK221021P00060000 | 2022-06-16 9:48AM EDT | 60.00 | 20.60 | 18.00 | 18.80 | 0.00 | - | 58 | 106 | 50.44% |
| ALK221021P00062500 | 2022-06-16 9:46AM EDT | 62.50 | 23.30 | 20.30 | 21.00 | 0.00 | - | 65 | 100 | 47.51% |
| ALK221021P00065000 | 2022-06-13 11:42AM EDT | 65.00 | 23.40 | 22.80 | 23.50 | 0.00 | - | 2 | 114 | 50.83% |
| ALK221021P00067500 | 2022-05-23 12:37PM EDT | 67.50 | 21.15 | 26.40 | 27.80 | 0.00 | - | - | 0 | 75.64% |
| 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.
