Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed 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 | 2022-07-25 10:26AM EDT | 20.00 | 23.80 | 24.90 | 26.10 | 0.00 | - | 20 | 34 | 235.03% |
| ALK230120C00022500 | 2021-11-10 7:51AM EDT | 22.50 | 47.00 | 29.10 | 31.70 | 0.00 | - | 1 | 1 | 372.36% |
| ALK230120C00025000 | 2022-08-15 9:30AM EDT | 25.00 | 23.00 | 19.70 | 20.70 | 0.00 | - | 50 | 86 | 175.34% |
| ALK230120C00027500 | 2022-09-28 10:05AM EDT | 27.50 | 13.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALK230120C00030000 | 2022-09-28 10:05AM EDT | 30.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALK230120C00032500 | 2022-07-28 3:52PM EDT | 32.50 | 13.10 | 13.40 | 13.80 | 0.00 | - | 1 | 17 | 127.88% |
| ALK230120C00035000 | 2022-09-28 3:43PM EDT | 35.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK230120C00037500 | 2022-09-29 3:39PM EDT | 37.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK230120C00040000 | 2022-09-29 10:31AM EDT | 40.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ALK230120C00042500 | 2022-09-28 2:04PM EDT | 42.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ALK230120C00045000 | 2022-09-29 12:23PM EDT | 45.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ALK230120C00047500 | 2022-09-29 10:25AM EDT | 47.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALK230120C00050000 | 2022-09-29 2:14PM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| ALK230120C00052500 | 2022-09-29 9:44AM EDT | 52.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALK230120C00055000 | 2022-09-29 12:16PM EDT | 55.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALK230120C00057500 | 2022-09-28 2:19PM EDT | 57.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALK230120C00060000 | 2022-09-28 10:03AM EDT | 60.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALK230120C00062500 | 2022-09-19 10:15AM EDT | 62.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALK230120C00065000 | 2022-09-19 1:42PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALK230120C00067500 | 2022-09-26 1:43PM EDT | 67.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALK230120C00070000 | 2022-09-08 1:53PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALK230120C00072500 | 2022-09-01 3:27PM EDT | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALK230120C00075000 | 2022-09-29 1:51PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALK230120C00077500 | 2022-04-21 9:58AM EDT | 77.50 | 2.95 | 0.45 | 0.90 | 0.00 | - | 2 | 10 | 80.62% |
| ALK230120C00080000 | 2022-09-19 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALK230120C00082500 | 2022-08-24 10:37AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 53 | 76.17% |
| ALK230120C00085000 | 2022-05-06 3:35PM EDT | 85.00 | 0.55 | 0.25 | 0.60 | 0.00 | - | 1 | 43 | 80.37% |
| ALK230120C00090000 | 2022-08-15 10:00AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 25.00% |
| ALK230120C00095000 | 2022-04-12 3:58PM EDT | 95.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 218 | 79.69% |
| ALK230120C00100000 | 2022-05-12 3:22PM EDT | 100.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 35 | 140 | 76.37% |
| ALK230120C00105000 | 2022-04-21 3:43PM EDT | 105.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 2 | 44 | 81.64% |
| ALK230120C00110000 | 2022-08-16 2:56PM EDT | 110.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 47 | 102.39% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230120P00020000 | 2022-09-01 10:01AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALK230120P00022500 | 2022-07-12 2:58PM EDT | 22.50 | 0.45 | 0.00 | 0.40 | 0.00 | - | 11 | 12 | 60.16% |
| ALK230120P00025000 | 2022-09-13 9:30AM EDT | 25.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALK230120P00027500 | 2022-09-22 3:14PM EDT | 27.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALK230120P00030000 | 2022-09-29 2:14PM EDT | 30.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ALK230120P00032500 | 2022-09-27 10:22AM EDT | 32.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALK230120P00035000 | 2022-09-28 1:32PM EDT | 35.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALK230120P00037500 | 2022-09-27 2:36PM EDT | 37.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ALK230120P00040000 | 2022-09-28 10:00AM EDT | 40.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ALK230120P00042500 | 2022-09-29 1:57PM EDT | 42.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALK230120P00045000 | 2022-09-27 1:30PM EDT | 45.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALK230120P00047500 | 2022-09-29 3:37PM EDT | 47.50 | 9.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALK230120P00050000 | 2022-09-28 1:17PM EDT | 50.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK230120P00052500 | 2022-09-27 10:43AM EDT | 52.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ALK230120P00055000 | 2022-09-23 10:14AM EDT | 55.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK230120P00057500 | 2022-09-07 11:56AM EDT | 57.50 | 12.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK230120P00060000 | 2022-09-22 3:42PM EDT | 60.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALK230120P00062500 | 2022-07-21 11:54AM EDT | 62.50 | 19.80 | 16.70 | 17.60 | 0.00 | - | 1 | 32 | 0.00% |
| ALK230120P00065000 | 2022-06-30 1:40PM EDT | 65.00 | 25.05 | 20.30 | 21.20 | 0.00 | - | 10 | 96 | 0.00% |
| ALK230120P00067500 | 2022-01-21 11:19AM EDT | 67.50 | 17.70 | 13.40 | 14.30 | 0.00 | - | 4 | 5 | 0.00% |
| ALK230120P00070000 | 2022-06-29 1:07PM EDT | 70.00 | 29.90 | 25.10 | 26.40 | 0.00 | - | 1 | 0 | 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 | 33.20 | 34.10 | 0.00 | - | 3 | 2 | 0.00% |
| ALK230120P00077500 | 2022-05-18 1:33PM EDT | 77.50 | 30.71 | 36.70 | 37.80 | 0.00 | - | 4 | 0 | 0.00% |
| 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 | 40.90 | 42.60 | 0.00 | - | 3 | 0 | 0.00% |
| 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.
