Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230120C00020000 | 2022-06-01 2:42PM EDT | 20.00 | 27.50 | 21.00 | 22.00 | 0.00 | - | 1 | 18 | 70.85% |
| ALK230120C00022500 | 2021-11-10 7:51AM EDT | 22.50 | 47.00 | 29.10 | 31.70 | 0.00 | - | 1 | 1 | 245.39% |
| ALK230120C00025000 | 2022-05-26 9:50AM EDT | 25.00 | 22.50 | 17.70 | 18.50 | 0.00 | - | 2 | 32 | 80.37% |
| ALK230120C00027500 | 2022-05-09 1:30PM EDT | 27.50 | 22.10 | 19.80 | 23.90 | 0.00 | - | 1 | 19 | 146.61% |
| ALK230120C00030000 | 2022-06-24 11:53AM EDT | 30.00 | 13.40 | 12.80 | 13.40 | 0.00 | - | 1 | 49 | 59.13% |
| ALK230120C00032500 | 2022-03-14 9:46AM EDT | 32.50 | 19.40 | 24.00 | 25.90 | 0.00 | - | 10 | 17 | 205.05% |
| ALK230120C00035000 | 2022-06-27 3:05PM EDT | 35.00 | 9.40 | 9.20 | 9.60 | -0.10 | -1.05% | 1 | 54 | 53.10% |
| ALK230120C00037500 | 2022-06-27 10:47AM EDT | 37.50 | 8.20 | 7.60 | 8.00 | +0.60 | +7.89% | 1 | 98 | 50.88% |
| ALK230120C00040000 | 2022-06-27 10:21AM EDT | 40.00 | 6.90 | 6.20 | 6.60 | +1.10 | +18.97% | 2 | 277 | 50.85% |
| ALK230120C00042500 | 2022-06-27 9:57AM EDT | 42.50 | 5.67 | 5.00 | 5.40 | -0.02 | -0.35% | 2 | 53 | 49.51% |
| ALK230120C00045000 | 2022-06-27 3:52PM EDT | 45.00 | 4.10 | 3.90 | 4.30 | -0.61 | -12.95% | 6 | 626 | 47.82% |
| ALK230120C00047500 | 2022-06-24 9:44AM EDT | 47.50 | 3.50 | 3.10 | 3.50 | +0.30 | +9.37% | 2 | 89 | 47.41% |
| ALK230120C00050000 | 2022-06-27 3:40PM EDT | 50.00 | 2.50 | 2.40 | 2.75 | -0.03 | -1.19% | 42 | 1,283 | 46.34% |
| ALK230120C00052500 | 2022-06-24 11:49AM EDT | 52.50 | 2.18 | 1.85 | 2.15 | 0.00 | - | 8 | 725 | 45.53% |
| ALK230120C00055000 | 2022-06-27 11:52AM EDT | 55.00 | 1.70 | 1.35 | 1.70 | -0.10 | -5.56% | 5 | 1,322 | 45.19% |
| ALK230120C00057500 | 2022-06-23 2:59PM EDT | 57.50 | 1.10 | 1.05 | 1.35 | 0.00 | - | 3 | 768 | 45.04% |
| ALK230120C00060000 | 2022-06-27 12:17PM EDT | 60.00 | 1.00 | 0.75 | 1.00 | -0.05 | -4.76% | 2 | 2,133 | 43.99% |
| ALK230120C00062500 | 2022-06-14 10:29AM EDT | 62.50 | 1.00 | 0.60 | 0.85 | 0.00 | - | 1 | 1,075 | 44.87% |
| ALK230120C00065000 | 2022-06-24 12:28PM EDT | 65.00 | 0.65 | 0.35 | 0.70 | 0.00 | - | 20 | 1,367 | 45.24% |
| ALK230120C00067500 | 2022-06-13 10:44AM EDT | 67.50 | 0.69 | 0.30 | 0.60 | 0.00 | - | 1 | 244 | 46.02% |
| ALK230120C00070000 | 2022-06-23 11:30AM EDT | 70.00 | 0.29 | 0.20 | 0.50 | 0.00 | - | 35 | 1,400 | 46.39% |
| ALK230120C00072500 | 2022-06-13 12:08PM EDT | 72.50 | 0.45 | 0.10 | 0.45 | 0.00 | - | 10 | 223 | 47.51% |
| ALK230120C00075000 | 2022-06-23 11:11AM EDT | 75.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 1 | 2,672 | 50.64% |
| ALK230120C00077500 | 2022-04-21 9:58AM EDT | 77.50 | 2.95 | 0.45 | 0.90 | 0.00 | - | 2 | 10 | 56.20% |
| ALK230120C00080000 | 2022-06-10 11:08AM EDT | 80.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 20 | 232 | 55.62% |
| ALK230120C00082500 | 2022-05-25 3:12PM EDT | 82.50 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 56 | 49.51% |
| ALK230120C00085000 | 2022-05-06 3:35PM EDT | 85.00 | 0.55 | 0.25 | 0.60 | 0.00 | - | 1 | 43 | 56.30% |
| ALK230120C00090000 | 2022-06-23 11:11AM EDT | 90.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 1 | 109 | 50.00% |
| ALK230120C00095000 | 2022-04-12 3:58PM EDT | 95.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 218 | 56.06% |
| ALK230120C00100000 | 2022-05-12 3:22PM EDT | 100.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 35 | 140 | 53.91% |
| ALK230120C00105000 | 2022-04-21 3:43PM EDT | 105.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 2 | 44 | 57.62% |
| ALK230120C00110000 | 2022-05-18 1:53PM EDT | 110.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 47 | 103.17% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230120P00020000 | 2022-05-24 12:29PM EDT | 20.00 | 0.40 | 0.30 | 0.60 | 0.00 | - | 1 | 110 | 65.23% |
| ALK230120P00022500 | 2022-06-14 12:55PM EDT | 22.50 | 0.70 | 0.40 | 0.70 | 0.00 | - | - | 5 | 58.89% |
| ALK230120P00025000 | 2022-06-16 11:57AM EDT | 25.00 | 1.20 | 0.65 | 0.95 | 0.00 | - | 2 | 34 | 55.88% |
| ALK230120P00027500 | 2022-06-08 10:39AM EDT | 27.50 | 0.78 | 1.00 | 1.30 | 0.00 | - | 70 | 100 | 53.42% |
| ALK230120P00030000 | 2022-06-24 2:41PM EDT | 30.00 | 1.63 | 1.45 | 1.80 | 0.00 | - | 8 | 208 | 51.42% |
| ALK230120P00032500 | 2022-06-23 1:05PM EDT | 32.50 | 2.70 | 2.20 | 2.35 | 0.00 | - | 1 | 785 | 50.05% |
| ALK230120P00035000 | 2022-06-27 2:25PM EDT | 35.00 | 2.95 | 2.75 | 3.10 | +0.15 | +5.36% | 1 | 241 | 48.95% |
| ALK230120P00037500 | 2022-06-24 2:41PM EDT | 37.50 | 3.66 | 3.60 | 4.00 | 0.00 | - | 4 | 213 | 47.07% |
| ALK230120P00040000 | 2022-06-27 2:42PM EDT | 40.00 | 4.90 | 4.70 | 5.10 | +0.10 | +2.08% | 5 | 303 | 45.61% |
| ALK230120P00042500 | 2022-06-24 2:41PM EDT | 42.50 | 6.00 | 6.00 | 6.40 | -0.01 | -0.17% | 13 | 606 | 44.41% |
| ALK230120P00045000 | 2022-06-23 12:55PM EDT | 45.00 | 8.70 | 7.40 | 7.80 | 0.00 | - | 2 | 2,341 | 42.69% |
| ALK230120P00047500 | 2022-06-27 3:27PM EDT | 47.50 | 9.00 | 9.10 | 9.50 | +0.05 | +0.56% | 10 | 1,119 | 42.11% |
| ALK230120P00050000 | 2022-06-16 12:32PM EDT | 50.00 | 13.30 | 10.90 | 11.20 | 0.00 | - | 1 | 569 | 40.23% |
| ALK230120P00052500 | 2022-06-10 12:36PM EDT | 52.50 | 11.20 | 12.80 | 13.20 | 0.00 | - | 5 | 525 | 39.87% |
| ALK230120P00055000 | 2022-06-27 3:11PM EDT | 55.00 | 14.91 | 14.90 | 15.50 | -0.29 | -1.91% | 1 | 671 | 41.70% |
| ALK230120P00057500 | 2022-06-14 1:07PM EDT | 57.50 | 18.00 | 17.10 | 17.70 | 0.00 | - | 18 | 445 | 41.72% |
| ALK230120P00060000 | 2022-06-14 3:51PM EDT | 60.00 | 20.03 | 19.30 | 20.00 | 0.00 | - | 11 | 399 | 42.26% |
| ALK230120P00062500 | 2022-06-06 10:45AM EDT | 62.50 | 15.45 | 21.40 | 22.40 | 0.00 | - | 7 | 32 | 43.73% |
| ALK230120P00065000 | 2022-06-23 9:39AM EDT | 65.00 | 25.17 | 23.90 | 24.70 | 0.00 | - | 6 | 106 | 43.07% |
| ALK230120P00067500 | 2022-01-21 11:19AM EDT | 67.50 | 17.70 | 13.40 | 14.30 | 0.00 | - | 4 | 5 | 0.00% |
| ALK230120P00070000 | 2022-04-07 9:30AM EDT | 70.00 | 17.40 | 20.60 | 21.60 | 0.00 | - | 2 | 23 | 0.00% |
| ALK230120P00072500 | 2022-05-26 10:38AM EDT | 72.50 | 25.91 | 29.90 | 31.20 | 0.00 | - | 2 | 0 | 0.00% |
| ALK230120P00075000 | 2022-06-16 11:04AM EDT | 75.00 | 36.00 | 33.70 | 34.60 | 0.00 | - | 3 | 2 | 50.10% |
| ALK230120P00077500 | 2022-05-18 1:33PM EDT | 77.50 | 30.71 | 36.70 | 37.80 | 0.00 | - | 4 | 0 | 55.23% |
| ALK230120P00080000 | 2022-03-14 2:44PM EDT | 80.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALK230120P00082500 | 2022-06-09 11:48AM EDT | 82.50 | 35.50 | 41.20 | 42.50 | 0.00 | - | 3 | 0 | 63.67% |
| ALK230120P00085000 | 2022-03-31 2:53PM EDT | 85.00 | 27.22 | 30.30 | 31.50 | 0.00 | - | 4 | 12 | 0.00% |
| ALK230120P00095000 | 2022-05-03 12:38PM EDT | 95.00 | 42.02 | 47.00 | 49.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK230120P00100000 | 2021-11-10 7:51AM EDT | 100.00 | 36.59 | 47.80 | 49.60 | 0.00 | - | - | 1 | 0.00% |
| ALK230120P00105000 | 2021-11-10 7:51AM EDT | 105.00 | 42.00 | 52.70 | 54.10 | 0.00 | - | 1 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
