ALK - Alaska Air Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240119C00020000 | 2023-04-21 10:58AM EDT | 20.00 | 24.94 | 25.00 | 25.80 | 0.00 | - | 1 | 39 | 0.00% |
| ALK240119C00022500 | 2022-10-20 1:36PM EDT | 22.50 | 20.40 | 25.40 | 26.10 | 0.00 | - | 1 | 51 | 0.00% |
| ALK240119C00025000 | 2023-06-07 2:59PM EDT | 25.00 | 24.20 | 24.30 | 25.10 | 0.00 | - | 1 | 80 | 70.65% |
| ALK240119C00027500 | 2023-03-17 10:24AM EDT | 27.50 | 14.40 | 15.90 | 16.50 | 0.00 | - | 30 | 40 | 0.00% |
| ALK240119C00030000 | 2023-06-08 2:30PM EDT | 30.00 | 20.10 | 19.60 | 20.30 | 0.00 | - | 1 | 95 | 58.62% |
| ALK240119C00032500 | 2023-03-31 10:08AM EDT | 32.50 | 12.00 | 13.10 | 13.70 | 0.00 | - | 3 | 11 | 0.00% |
| ALK240119C00035000 | 2023-04-21 10:26AM EDT | 35.00 | 12.20 | 11.90 | 12.50 | 0.00 | - | 1 | 55 | 0.00% |
| ALK240119C00037500 | 2023-06-09 10:24AM EDT | 37.50 | 13.70 | 13.00 | 13.80 | +6.23 | +83.40% | 1 | 21 | 51.31% |
| ALK240119C00040000 | 2023-06-09 1:05PM EDT | 40.00 | 11.80 | 11.00 | 11.70 | +0.90 | +8.26% | 1 | 388 | 47.16% |
| ALK240119C00042500 | 2023-06-06 3:59PM EDT | 42.50 | 8.52 | 9.30 | 9.80 | 0.00 | - | 3 | 318 | 44.15% |
| ALK240119C00045000 | 2023-06-08 2:51PM EDT | 45.00 | 7.75 | 7.50 | 7.90 | 0.00 | - | 6 | 1,237 | 40.47% |
| ALK240119C00047500 | 2023-06-08 10:52AM EDT | 47.50 | 6.05 | 5.90 | 6.40 | 0.00 | - | 1 | 144 | 38.79% |
| ALK240119C00050000 | 2023-06-09 11:03AM EDT | 50.00 | 5.09 | 4.60 | 5.00 | +0.29 | +6.04% | 36 | 583 | 36.77% |
| ALK240119C00052500 | 2023-06-09 2:40PM EDT | 52.50 | 3.77 | 3.40 | 3.80 | +0.11 | +3.01% | 9 | 223 | 35.00% |
| ALK240119C00055000 | 2023-06-08 12:30PM EDT | 55.00 | 2.67 | 2.55 | 2.85 | 0.00 | - | 1 | 941 | 33.77% |
| ALK240119C00057500 | 2023-06-09 12:39PM EDT | 57.50 | 1.95 | 1.75 | 2.10 | +0.10 | +5.41% | 3 | 771 | 32.79% |
| ALK240119C00060000 | 2023-06-09 2:29PM EDT | 60.00 | 1.45 | 1.20 | 1.45 | +0.10 | +7.41% | 31 | 1,344 | 31.41% |
| ALK240119C00062500 | 2023-06-09 10:27AM EDT | 62.50 | 1.00 | 0.80 | 1.05 | +0.10 | +11.11% | 2 | 79 | 31.04% |
| ALK240119C00065000 | 2023-06-08 12:36PM EDT | 65.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 1 | 711 | 30.13% |
| ALK240119C00067500 | 2023-03-23 11:56AM EDT | 67.50 | 0.33 | 0.25 | 0.35 | 0.00 | - | 3 | 20 | 27.59% |
| ALK240119C00070000 | 2023-06-09 12:36PM EDT | 70.00 | 0.30 | 0.20 | 0.40 | +0.03 | +11.11% | 1 | 136 | 30.74% |
| ALK240119C00075000 | 2023-06-09 3:29PM EDT | 75.00 | 0.14 | 0.10 | 0.25 | -0.18 | -56.25% | 33 | 100 | 31.79% |
| ALK240119C00080000 | 2023-04-28 2:48PM EDT | 80.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 26 | 36.62% |
| ALK240119C00085000 | 2023-05-09 3:28PM EDT | 85.00 | 0.07 | 0.00 | 2.25 | 0.00 | - | 2 | 45 | 53.44% |
| ALK240119C00090000 | 2023-04-28 10:36AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 456 | 36.23% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240119P00020000 | 2023-06-07 1:38PM EDT | 20.00 | 0.26 | 0.05 | 0.40 | 0.00 | - | 1 | 22 | 63.57% |
| ALK240119P00022500 | 2023-05-22 9:51AM EDT | 22.50 | 0.28 | 0.00 | 0.45 | 0.00 | - | 1 | 112 | 55.96% |
| ALK240119P00025000 | 2023-06-07 2:21PM EDT | 25.00 | 0.33 | 0.25 | 0.70 | 0.00 | - | 2 | 76 | 57.52% |
| ALK240119P00027500 | 2023-06-05 12:27PM EDT | 27.50 | 0.50 | 0.30 | 0.50 | 0.00 | - | 3 | 867 | 51.07% |
| ALK240119P00030000 | 2023-05-22 3:48PM EDT | 30.00 | 0.80 | 0.40 | 0.55 | 0.00 | - | 2 | 1,872 | 45.65% |
| ALK240119P00032500 | 2023-06-06 1:49PM EDT | 32.50 | 0.75 | 0.45 | 0.70 | 0.00 | - | 6 | 376 | 42.19% |
| ALK240119P00035000 | 2023-05-31 3:19PM EDT | 35.00 | 1.40 | 0.65 | 0.90 | 0.00 | - | 3 | 287 | 39.06% |
| ALK240119P00037500 | 2023-06-09 12:38PM EDT | 37.50 | 1.10 | 1.05 | 1.20 | -0.13 | -10.57% | 5 | 501 | 36.55% |
| ALK240119P00040000 | 2023-06-08 1:25PM EDT | 40.00 | 1.51 | 1.30 | 1.65 | 0.00 | - | 4 | 2,958 | 34.74% |
| ALK240119P00042500 | 2023-06-08 1:14PM EDT | 42.50 | 2.05 | 1.85 | 2.20 | 0.00 | - | 1 | 570 | 32.73% |
| ALK240119P00045000 | 2023-06-09 10:57AM EDT | 45.00 | 2.58 | 2.45 | 2.85 | -0.25 | -8.83% | 20 | 900 | 30.42% |
| ALK240119P00047500 | 2023-05-31 2:39PM EDT | 47.50 | 5.60 | 3.40 | 3.70 | 0.00 | - | 166 | 558 | 28.36% |
| ALK240119P00050000 | 2023-06-02 12:03PM EDT | 50.00 | 6.40 | 4.40 | 5.00 | 0.00 | - | 1 | 272 | 27.91% |
| ALK240119P00052500 | 2023-05-02 1:39PM EDT | 52.50 | 10.40 | 8.40 | 9.10 | 0.00 | - | 1 | 64 | 44.59% |
| ALK240119P00055000 | 2023-03-29 2:13PM EDT | 55.00 | 14.60 | 11.70 | 12.30 | 0.00 | - | 1 | 22 | 52.61% |
| ALK240119P00057500 | 2023-05-04 11:08AM EDT | 57.50 | 15.56 | 11.50 | 12.00 | 0.00 | - | 3 | 8 | 40.43% |
| ALK240119P00060000 | 2023-03-10 1:13PM EDT | 60.00 | 13.85 | 17.70 | 18.30 | 0.00 | - | 14 | 0 | 68.46% |
| ALK240119P00062500 | 2023-03-22 11:10AM EDT | 62.50 | 22.00 | 18.10 | 18.50 | 0.00 | - | 1 | 0 | 57.62% |
| ALK240119P00065000 | 2023-03-30 11:33AM EDT | 65.00 | 23.80 | 21.20 | 21.80 | 0.00 | - | 10 | 0 | 66.11% |
| ALK240119P00067500 | 2023-03-07 10:40AM EDT | 67.50 | 18.65 | 25.00 | 25.90 | 0.00 | - | 1 | 0 | 79.44% |
| ALK240119P00070000 | 2022-10-11 11:19AM EDT | 70.00 | 29.86 | 23.40 | 24.40 | 0.00 | - | 6 | 23 | 53.37% |
| ALK240119P00075000 | 2022-07-05 3:49PM EDT | 75.00 | 33.73 | 27.90 | 29.50 | 0.00 | - | 20 | 20 | 57.08% |
| ALK240119P00080000 | 2021-11-03 1:09PM EDT | 80.00 | 28.25 | 33.10 | 35.50 | 0.00 | - | 1 | 10 | 67.07% |
| ALK240119P00085000 | 2022-06-09 11:48AM EDT | 85.00 | 38.00 | 42.30 | 45.80 | 0.00 | - | - | 3 | 106.54% |
| ALK240119P00090000 | 2021-11-30 12:38PM EDT | 90.00 | 43.20 | 37.00 | 41.50 | 0.00 | - | 3 | 6 | 38.67% |
© 2023 Yahoo. All rights reserved.