Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240119C00020000 | 2022-12-06 12:10PM EST | 20.00 | 28.20 | 24.60 | 25.90 | 0.00 | - | 1 | 39 | 0.00% |
| ALK240119C00022500 | 2022-10-20 12:36PM EST | 22.50 | 20.40 | 25.40 | 26.10 | 0.00 | - | 1 | 51 | 0.00% |
| ALK240119C00025000 | 2022-12-21 1:48PM EST | 25.00 | 21.10 | 25.70 | 26.90 | 0.00 | - | 1 | 55 | 0.00% |
| ALK240119C00027500 | 2022-11-29 10:31AM EST | 27.50 | 21.31 | 17.00 | 17.50 | 0.00 | - | 3 | 33 | 0.00% |
| ALK240119C00030000 | 2023-02-01 11:06AM EST | 30.00 | 22.30 | 24.50 | 25.70 | 0.00 | - | 1 | 95 | 54.96% |
| ALK240119C00032500 | 2022-09-20 2:46PM EST | 32.50 | 17.10 | 12.30 | 13.20 | 0.00 | - | 2 | 11 | 0.00% |
| ALK240119C00035000 | 2023-01-19 1:37PM EST | 35.00 | 16.75 | 20.20 | 21.40 | 0.00 | - | 8 | 48 | 50.00% |
| ALK240119C00037500 | 2023-01-12 9:59AM EST | 37.50 | 14.47 | 18.10 | 19.20 | 0.00 | - | 1 | 23 | 51.32% |
| ALK240119C00040000 | 2023-02-02 9:34AM EST | 40.00 | 15.60 | 16.10 | 16.80 | +1.30 | +9.09% | 8 | 332 | 46.05% |
| ALK240119C00042500 | 2023-01-31 10:05AM EST | 42.50 | 12.25 | 14.20 | 15.10 | 0.00 | - | 3 | 38 | 45.40% |
| ALK240119C00045000 | 2023-02-02 10:13AM EST | 45.00 | 11.87 | 12.40 | 13.30 | +0.83 | +7.52% | 1 | 909 | 43.54% |
| ALK240119C00047500 | 2023-02-01 2:07PM EST | 47.50 | 8.31 | 10.70 | 11.50 | 0.00 | - | 4 | 54 | 41.28% |
| ALK240119C00050000 | 2023-02-02 10:13AM EST | 50.00 | 8.57 | 9.10 | 9.90 | +0.94 | +12.32% | 1 | 411 | 39.65% |
| ALK240119C00052500 | 2023-02-02 12:33PM EST | 52.50 | 7.83 | 7.70 | 8.40 | +0.83 | +11.86% | 1 | 161 | 38.03% |
| ALK240119C00055000 | 2023-02-02 2:01PM EST | 55.00 | 6.83 | 6.40 | 7.00 | +1.53 | +28.87% | 3 | 343 | 36.39% |
| ALK240119C00057500 | 2023-02-02 3:55PM EST | 57.50 | 5.50 | 5.20 | 5.90 | +1.04 | +23.32% | 24 | 789 | 35.63% |
| ALK240119C00060000 | 2023-02-02 3:55PM EST | 60.00 | 4.55 | 4.20 | 5.00 | +0.93 | +25.69% | 25 | 1,340 | 35.28% |
| ALK240119C00062500 | 2023-02-02 10:44AM EST | 62.50 | 3.40 | 3.40 | 4.00 | +1.70 | +100.00% | 5 | 73 | 33.89% |
| ALK240119C00065000 | 2023-02-02 11:51AM EST | 65.00 | 3.00 | 2.75 | 3.20 | +0.50 | +20.00% | 1 | 713 | 32.92% |
| ALK240119C00067500 | 2023-02-02 2:22PM EST | 67.50 | 2.41 | 2.20 | 2.65 | +0.61 | +33.89% | 4 | 9 | 32.73% |
| ALK240119C00070000 | 2023-02-02 3:17PM EST | 70.00 | 1.80 | 1.70 | 2.05 | +0.25 | +16.13% | 5 | 213 | 31.75% |
| ALK240119C00075000 | 2023-02-02 11:02AM EST | 75.00 | 1.10 | 0.95 | 1.25 | +0.10 | +10.00% | 2 | 79 | 30.64% |
| ALK240119C00080000 | 2023-02-02 3:15PM EST | 80.00 | 0.65 | 0.55 | 0.85 | -0.10 | -13.33% | 10 | 21 | 30.86% |
| ALK240119C00085000 | 2023-01-26 10:55AM EST | 85.00 | 0.38 | 0.30 | 0.65 | 0.00 | - | 1 | 46 | 31.91% |
| ALK240119C00090000 | 2023-01-30 3:51PM EST | 90.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 456 | 32.81% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240119P00020000 | 2022-12-28 11:28AM EST | 20.00 | 0.52 | 0.00 | 3.90 | 0.00 | - | 2 | 7 | 92.38% |
| ALK240119P00022500 | 2023-01-10 3:32PM EST | 22.50 | 0.46 | 0.00 | 0.55 | 0.00 | - | 10 | 108 | 50.68% |
| ALK240119P00025000 | 2023-01-30 1:47PM EST | 25.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 1 | 63 | 57.18% |
| ALK240119P00027500 | 2023-01-25 10:30AM EST | 27.50 | 0.61 | 0.10 | 0.90 | 0.00 | - | 1 | 778 | 52.69% |
| ALK240119P00030000 | 2023-01-27 3:15PM EST | 30.00 | 0.75 | 0.50 | 0.80 | 0.00 | - | 40 | 83 | 45.51% |
| ALK240119P00032500 | 2023-01-31 3:29PM EST | 32.50 | 0.98 | 0.70 | 1.00 | 0.00 | - | 1 | 364 | 42.99% |
| ALK240119P00035000 | 2023-01-31 3:29PM EST | 35.00 | 1.38 | 0.90 | 1.30 | 0.00 | - | 1 | 110 | 41.24% |
| ALK240119P00037500 | 2023-01-31 12:46PM EST | 37.50 | 1.65 | 1.20 | 1.55 | 0.00 | - | 1 | 217 | 38.54% |
| ALK240119P00040000 | 2023-02-02 11:31AM EST | 40.00 | 1.90 | 1.60 | 1.95 | -0.15 | -7.32% | 2 | 2,689 | 36.77% |
| ALK240119P00042500 | 2023-02-02 3:14PM EST | 42.50 | 2.33 | 1.95 | 2.40 | -0.17 | -6.80% | 5 | 59 | 34.86% |
| ALK240119P00045000 | 2023-02-02 10:56AM EST | 45.00 | 3.00 | 2.60 | 3.00 | -0.20 | -6.25% | 4 | 292 | 33.41% |
| ALK240119P00047500 | 2023-02-02 11:30AM EST | 47.50 | 3.70 | 3.20 | 3.70 | -0.30 | -7.50% | 2 | 575 | 31.92% |
| ALK240119P00050000 | 2023-02-02 11:32AM EST | 50.00 | 4.50 | 4.20 | 4.50 | -0.70 | -13.46% | 3 | 279 | 30.36% |
| ALK240119P00052500 | 2023-02-02 11:31AM EST | 52.50 | 5.50 | 5.00 | 5.60 | -0.40 | -6.78% | 1 | 94 | 29.64% |
| ALK240119P00055000 | 2023-01-30 9:45AM EST | 55.00 | 7.80 | 6.20 | 6.70 | 0.00 | - | 1 | 43 | 28.18% |
| ALK240119P00057500 | 2022-11-15 12:21PM EST | 57.50 | 13.13 | 14.50 | 15.10 | 0.00 | - | 10 | 6 | 59.53% |
| ALK240119P00060000 | 2023-01-30 1:10PM EST | 60.00 | 10.80 | 8.90 | 9.50 | 0.00 | - | 3 | 89 | 25.89% |
| ALK240119P00062500 | 2023-01-10 9:55AM EST | 62.50 | 17.40 | 10.60 | 11.10 | 0.00 | - | 1 | 16 | 24.50% |
| ALK240119P00065000 | 2022-10-21 9:09AM EST | 65.00 | 24.50 | 19.10 | 19.70 | 0.00 | - | 1 | 48 | 56.49% |
| ALK240119P00067500 | 2022-08-11 12:58PM EST | 67.50 | 21.90 | 21.70 | 22.70 | 0.00 | - | 20 | 21 | 60.99% |
| ALK240119P00070000 | 2022-10-11 10:19AM EST | 70.00 | 29.86 | 23.40 | 24.40 | 0.00 | - | 6 | 23 | 60.00% |
| ALK240119P00075000 | 2022-07-05 2:49PM EST | 75.00 | 33.73 | 27.90 | 29.50 | 0.00 | - | 20 | 20 | 64.17% |
| ALK240119P00080000 | 2021-11-03 12:09PM EST | 80.00 | 28.25 | 33.10 | 35.50 | 0.00 | - | 1 | 10 | 71.69% |
| ALK240119P00085000 | 2022-06-09 10:48AM EST | 85.00 | 38.00 | 42.30 | 45.80 | 0.00 | - | - | 3 | 98.72% |
| ALK240119P00090000 | 2021-11-30 11:38AM EST | 90.00 | 43.20 | 37.00 | 41.50 | 0.00 | - | 3 | 6 | 52.26% |
© 2023 Yahoo. All rights reserved.
