Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240119C00022500 | 2022-06-23 11:26AM EDT | 22.50 | 19.50 | 19.40 | 23.50 | 0.00 | - | 1 | 31 | 64.08% |
| ALK240119C00025000 | 2022-06-23 12:58PM EDT | 25.00 | 17.70 | 18.00 | 21.50 | 0.00 | - | 2 | 13 | 62.61% |
| ALK240119C00027500 | 2022-06-06 10:47AM EDT | 27.50 | 24.72 | 15.90 | 20.00 | 0.00 | - | 6 | 25 | 59.84% |
| ALK240119C00030000 | 2022-06-22 3:54PM EDT | 30.00 | 15.48 | 14.50 | 18.50 | 0.00 | - | 10 | 26 | 59.13% |
| ALK240119C00032500 | 2022-05-04 11:25AM EDT | 32.50 | 23.00 | 18.40 | 19.70 | 0.00 | - | 8 | 1 | 82.96% |
| ALK240119C00035000 | 2022-05-12 3:08PM EDT | 35.00 | 14.90 | 14.50 | 18.00 | 0.00 | - | 7 | 18 | 71.63% |
| ALK240119C00037500 | 2022-06-13 1:42PM EDT | 37.50 | 11.73 | 10.30 | 11.70 | 0.00 | - | 1 | 10 | 51.61% |
| ALK240119C00040000 | 2022-06-17 3:38PM EDT | 40.00 | 11.10 | 9.30 | 10.50 | +0.90 | +8.82% | 1 | 48 | 50.64% |
| ALK240119C00042500 | 2022-06-27 12:28PM EDT | 42.50 | 9.15 | 8.10 | 9.40 | +0.45 | +5.17% | 2 | 21 | 49.76% |
| ALK240119C00045000 | 2022-06-24 10:48AM EDT | 45.00 | 8.40 | 7.30 | 8.70 | 0.00 | - | 1 | 45 | 50.46% |
| ALK240119C00047500 | 2022-06-10 3:37PM EDT | 47.50 | 9.20 | 6.60 | 7.50 | 0.00 | - | 2 | 59 | 48.32% |
| ALK240119C00050000 | 2022-06-21 3:03PM EDT | 50.00 | 6.60 | 5.90 | 6.70 | 0.00 | - | 12 | 195 | 47.78% |
| ALK240119C00052500 | 2022-06-24 1:00PM EDT | 52.50 | 6.00 | 5.20 | 6.00 | 0.00 | - | 8 | 54 | 47.40% |
| ALK240119C00055000 | 2022-06-16 11:51AM EDT | 55.00 | 4.65 | 4.60 | 5.30 | 0.00 | - | 20 | 155 | 46.70% |
| ALK240119C00057500 | 2022-06-16 10:34AM EDT | 57.50 | 4.30 | 4.10 | 4.70 | 0.00 | - | 1 | 776 | 46.20% |
| ALK240119C00060000 | 2022-06-22 10:11AM EDT | 60.00 | 4.50 | 3.60 | 4.20 | 0.00 | - | 1 | 1,227 | 45.94% |
| ALK240119C00062500 | 2022-06-22 11:08AM EDT | 62.50 | 3.50 | 3.10 | 3.90 | 0.00 | - | 1 | 46 | 46.48% |
| ALK240119C00065000 | 2022-06-23 11:30AM EDT | 65.00 | 2.85 | 2.75 | 3.30 | 0.00 | - | 1 | 62 | 45.17% |
| ALK240119C00067500 | 2022-05-31 12:11PM EDT | 67.50 | 4.95 | 2.40 | 3.20 | 0.00 | - | 3 | 3 | 46.45% |
| ALK240119C00070000 | 2022-06-16 1:41PM EDT | 70.00 | 2.45 | 2.10 | 3.00 | 0.00 | - | 19 | 16 | 47.01% |
| ALK240119C00075000 | 2022-06-17 1:22PM EDT | 75.00 | 2.25 | 1.60 | 2.15 | 0.00 | - | 4 | 49 | 44.80% |
| ALK240119C00080000 | 2022-06-14 11:28AM EDT | 80.00 | 1.60 | 1.20 | 1.90 | 0.00 | - | 1 | 19 | 45.81% |
| ALK240119C00085000 | 2022-06-15 11:57AM EDT | 85.00 | 1.50 | 0.95 | 1.65 | 0.00 | - | 1 | 46 | 46.42% |
| ALK240119C00090000 | 2022-05-24 10:19AM EDT | 90.00 | 1.50 | 0.70 | 1.25 | 0.00 | - | 1 | 456 | 45.31% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240119P00022500 | 2022-06-22 1:21PM EDT | 22.50 | 1.70 | 1.20 | 1.85 | 0.00 | - | 11 | 16 | 51.90% |
| ALK240119P00025000 | 2022-06-14 3:27PM EDT | 25.00 | 2.47 | 1.80 | 2.25 | 0.00 | - | 5 | 21 | 48.67% |
| ALK240119P00027500 | 2022-06-22 9:35AM EDT | 27.50 | 3.21 | 2.45 | 2.85 | 0.00 | - | 10 | 51 | 46.80% |
| ALK240119P00030000 | 2022-05-18 10:16AM EDT | 30.00 | 2.76 | 1.85 | 6.40 | 0.00 | - | 2 | 38 | 64.31% |
| ALK240119P00032500 | 2022-05-20 3:35PM EDT | 32.50 | 3.70 | 4.30 | 5.10 | 0.00 | - | 10 | 21 | 48.15% |
| ALK240119P00035000 | 2022-06-17 1:07PM EDT | 35.00 | 5.99 | 4.90 | 5.50 | 0.00 | - | 1 | 61 | 43.37% |
| ALK240119P00037500 | 2022-05-13 3:46PM EDT | 37.50 | 5.20 | 5.30 | 6.70 | 0.00 | - | 3 | 203 | 42.84% |
| ALK240119P00040000 | 2022-06-13 11:07AM EDT | 40.00 | 7.89 | 7.20 | 7.80 | 0.00 | - | 1 | 73 | 41.21% |
| ALK240119P00042500 | 2022-06-13 11:39AM EDT | 42.50 | 11.00 | 8.40 | 9.70 | 0.00 | - | 2 | 25 | 43.10% |
| ALK240119P00045000 | 2022-06-21 12:09PM EDT | 45.00 | 10.50 | 9.90 | 10.60 | 0.00 | - | 1 | 76 | 39.50% |
| ALK240119P00047500 | 2022-05-02 1:45PM EDT | 47.50 | 7.70 | 9.20 | 10.00 | 0.00 | - | 20 | 231 | 27.97% |
| ALK240119P00050000 | 2022-05-18 2:23PM EDT | 50.00 | 11.24 | 13.90 | 14.70 | 0.00 | - | 6 | 61 | 42.26% |
| ALK240119P00052500 | 2022-03-14 12:07AM EDT | 52.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALK240119P00055000 | 2022-03-17 10:32AM EDT | 55.00 | 11.54 | 7.80 | 10.40 | 0.00 | - | 1 | 10 | 0.00% |
| ALK240119P00057500 | 2022-03-04 1:55PM EDT | 57.50 | 14.50 | 8.10 | 11.30 | 0.00 | - | 10 | 10 | 0.00% |
| ALK240119P00060000 | 2022-05-18 1:26PM EDT | 60.00 | 17.60 | 21.20 | 22.60 | 0.00 | - | 1 | 13 | 42.08% |
| ALK240119P00062500 | 2021-11-19 11:06AM EDT | 62.50 | 18.06 | 17.50 | 21.50 | 0.00 | - | 8 | 8 | 0.00% |
| ALK240119P00065000 | 2022-06-23 9:40AM EDT | 65.00 | 25.97 | 24.20 | 26.20 | 0.00 | - | 6 | 7 | 37.84% |
| ALK240119P00070000 | 2022-03-01 4:08PM EDT | 70.00 | 21.28 | 16.00 | 18.30 | 0.00 | - | - | 23 | 0.00% |
| ALK240119P00075000 | 2021-11-30 12:38PM EDT | 75.00 | 30.20 | 24.50 | 27.00 | 0.00 | - | 3 | 6 | 0.00% |
| ALK240119P00080000 | 2021-11-03 1:09PM EDT | 80.00 | 28.25 | 33.10 | 35.50 | 0.00 | - | 1 | 10 | 0.00% |
| ALK240119P00085000 | 2022-06-09 11:48AM EDT | 85.00 | 38.00 | 42.00 | 46.30 | 0.00 | - | - | 3 | 50.37% |
| ALK240119P00090000 | 2021-11-30 12:38PM EDT | 90.00 | 43.20 | 37.00 | 41.50 | 0.00 | - | 3 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
