ALK - Alaska Air Group, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230721C00022500 | 2023-03-10 4:40PM EDT | 22.50 | 23.80 | 19.70 | 20.10 | 0.00 | - | - | 4 | 0.00% |
| ALK230721C00025000 | 2023-02-10 10:38AM EDT | 25.00 | 25.30 | 21.20 | 21.90 | 0.00 | - | - | 20 | 110.55% |
| ALK230721C00032500 | 2023-03-23 2:55PM EDT | 32.50 | 7.40 | 12.40 | 12.70 | 0.00 | - | 1 | 1 | 0.00% |
| ALK230721C00035000 | 2023-04-26 1:52PM EDT | 35.00 | 8.50 | 10.40 | 10.80 | 0.00 | - | 5 | 34 | 0.00% |
| ALK230721C00037500 | 2023-06-02 1:42PM EDT | 37.50 | 9.29 | 9.00 | 9.30 | 0.00 | - | 7 | 44 | 54.64% |
| ALK230721C00040000 | 2023-06-05 12:23PM EDT | 40.00 | 6.65 | 6.70 | 7.00 | +0.17 | +2.62% | 10 | 203 | 47.24% |
| ALK230721C00042500 | 2023-06-02 2:58PM EDT | 42.50 | 4.90 | 4.50 | 4.80 | 0.00 | - | 28 | 345 | 39.92% |
| ALK230721C00045000 | 2023-06-05 11:39AM EDT | 45.00 | 2.65 | 2.75 | 2.90 | -0.47 | -15.06% | 9 | 469 | 34.47% |
| ALK230721C00047500 | 2023-06-05 2:05PM EDT | 47.50 | 1.45 | 1.45 | 1.50 | -0.14 | -8.81% | 94 | 459 | 31.10% |
| ALK230721C00050000 | 2023-06-05 12:29PM EDT | 50.00 | 0.60 | 0.60 | 0.70 | -0.17 | -22.08% | 2 | 739 | 30.05% |
| ALK230721C00052500 | 2023-06-02 3:23PM EDT | 52.50 | 0.30 | 0.20 | 0.35 | 0.00 | - | 21 | 377 | 31.25% |
| ALK230721C00055000 | 2023-06-05 9:30AM EDT | 55.00 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 3 | 709 | 35.45% |
| ALK230721C00057500 | 2023-05-23 10:25AM EDT | 57.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 37.40% |
| ALK230721C00060000 | 2023-06-02 1:22PM EDT | 60.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 834 | 47.80% |
| ALK230721C00065000 | 2023-03-21 10:51AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 79 | 51.37% |
| ALK230721C00070000 | 2023-05-16 1:42PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 309 | 52.34% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230721P00020000 | 2023-03-21 11:27AM EDT | 20.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | - | 5 | 104.69% |
| ALK230721P00022500 | 2023-04-17 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| ALK230721P00025000 | 2023-06-01 9:35AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 83.59% |
| ALK230721P00027500 | 2023-05-10 2:07PM EDT | 27.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 20 | 96 | 71.88% |
| ALK230721P00030000 | 2023-06-02 10:00AM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 3,032 | 64.06% |
| ALK230721P00032500 | 2023-05-22 11:16AM EDT | 32.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 156 | 53.71% |
| ALK230721P00035000 | 2023-06-02 10:59AM EDT | 35.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 169 | 53.22% |
| ALK230721P00037500 | 2023-06-05 9:52AM EDT | 37.50 | 0.23 | 0.20 | 0.30 | -0.01 | -4.17% | 1 | 1,463 | 44.63% |
| ALK230721P00040000 | 2023-06-05 9:44AM EDT | 40.00 | 0.45 | 0.35 | 0.45 | +0.10 | +28.57% | 3 | 159 | 38.38% |
| ALK230721P00042500 | 2023-06-05 1:59PM EDT | 42.50 | 0.75 | 0.70 | 0.80 | 0.00 | - | 117 | 236 | 34.16% |
| ALK230721P00045000 | 2023-06-05 1:05PM EDT | 45.00 | 1.45 | 1.35 | 1.45 | -0.22 | -13.17% | 5 | 1,279 | 30.54% |
| ALK230721P00047500 | 2023-05-26 9:51AM EDT | 47.50 | 3.33 | 2.50 | 2.60 | 0.00 | - | 10 | 256 | 28.03% |
| ALK230721P00050000 | 2023-05-31 11:51AM EDT | 50.00 | 5.76 | 4.20 | 4.40 | 0.00 | - | 2 | 152 | 28.13% |
| ALK230721P00052500 | 2023-05-12 12:41PM EDT | 52.50 | 9.90 | 6.30 | 6.70 | 0.00 | - | 1 | 8 | 32.62% |
| ALK230721P00055000 | 2023-03-20 1:40PM EDT | 55.00 | 15.45 | 10.70 | 11.90 | 0.00 | - | 1 | 0 | 81.71% |
| ALK230721P00057500 | 2023-03-17 10:10AM EDT | 57.50 | 17.50 | 15.40 | 15.80 | 0.00 | - | 1 | 0 | 120.26% |
| ALK230721P00060000 | 2023-02-09 10:42AM EDT | 60.00 | 8.77 | 13.60 | 14.40 | 0.00 | - | 2 | 6 | 59.57% |
| ALK230721P00070000 | 2023-03-23 2:40PM EDT | 70.00 | 31.70 | 24.90 | 26.00 | 0.00 | - | - | 0 | 109.62% |
© 2023 Yahoo. All rights reserved.