Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230421C00020000 | 2022-11-28 3:15PM EST | 20.00 | 26.20 | 21.20 | 21.80 | 0.00 | - | 20 | 24 | 0.00% |
| ALK230421C00022500 | 2023-01-04 2:21PM EST | 22.50 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALK230421C00025000 | 2023-01-17 10:19AM EST | 25.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| ALK230421C00027500 | 2022-09-23 2:29PM EST | 27.50 | 14.70 | 14.50 | 15.40 | 0.00 | - | 3 | 9 | 0.00% |
| ALK230421C00030000 | 2023-01-18 1:08PM EST | 30.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALK230421C00032500 | 2023-01-04 2:21PM EST | 32.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ALK230421C00035000 | 2023-01-19 11:54AM EST | 35.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| ALK230421C00037500 | 2023-01-03 10:59AM EST | 37.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ALK230421C00040000 | 2023-01-17 11:14AM EST | 40.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 0.00% |
| ALK230421C00042500 | 2023-01-25 10:27AM EST | 42.50 | 8.73 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.00% |
| ALK230421C00045000 | 2023-01-23 11:09AM EST | 45.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 3 | 227 | 0.00% |
| ALK230421C00047500 | 2023-01-25 1:54PM EST | 47.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 14 | 245 | 0.00% |
| ALK230421C00050000 | 2023-01-26 12:36PM EST | 50.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 460 | 0.00% |
| ALK230421C00052500 | 2023-01-26 11:31AM EST | 52.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 1.56% |
| ALK230421C00055000 | 2023-01-26 3:15PM EST | 55.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 364 | 3.13% |
| ALK230421C00057500 | 2023-01-25 3:29PM EST | 57.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 6.25% |
| ALK230421C00060000 | 2023-01-26 3:41PM EST | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 464 | 622 | 6.25% |
| ALK230421C00065000 | 2023-01-25 3:49PM EST | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| ALK230421C00070000 | 2022-12-12 9:44AM EST | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230421P00022500 | 2022-09-26 10:08AM EST | 22.50 | 0.47 | 0.05 | 0.65 | 0.00 | - | - | 2 | 104.00% |
| ALK230421P00025000 | 2022-10-20 11:59AM EST | 25.00 | 0.60 | 0.10 | 0.35 | 0.00 | - | - | 1 | 84.57% |
| ALK230421P00027500 | 2023-01-09 11:21AM EST | 27.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| ALK230421P00030000 | 2023-01-25 3:21PM EST | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 25.00% |
| ALK230421P00032500 | 2023-01-25 9:30AM EST | 32.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ALK230421P00035000 | 2023-01-20 2:15PM EST | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,135 | 12.50% |
| ALK230421P00037500 | 2023-01-24 11:25AM EST | 37.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 12.50% |
| ALK230421P00040000 | 2023-01-25 3:54PM EST | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 12.50% |
| ALK230421P00042500 | 2023-01-26 9:49AM EST | 42.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 12.50% |
| ALK230421P00045000 | 2023-01-24 2:07PM EST | 45.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 7 | 250 | 6.25% |
| ALK230421P00047500 | 2023-01-24 2:47PM EST | 47.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 3.13% |
| ALK230421P00050000 | 2023-01-25 3:21PM EST | 50.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 1.56% |
| ALK230421P00052500 | 2023-01-26 3:59PM EST | 52.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 16 | 225 | 0.00% |
| ALK230421P00055000 | 2023-01-26 3:59PM EST | 55.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| ALK230421P00060000 | 2022-12-30 11:49AM EST | 60.00 | 17.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALK230421P00065000 | 2022-10-11 9:57AM EST | 65.00 | 25.00 | 18.10 | 18.60 | 0.00 | - | - | 0 | 91.06% |
© 2023 Yahoo. All rights reserved.
