Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240119C00017500 | 2023-12-05 9:45AM EST | 17.50 | 17.50 | 17.90 | 18.60 | 0.00 | - | 1 | 1 | 116.41% |
| ALK240119C00020000 | 2023-12-05 9:49AM EST | 20.00 | 15.40 | 15.50 | 16.10 | 0.00 | - | 2 | 39 | 102.93% |
| ALK240119C00022500 | 2023-12-04 11:36AM EST | 22.50 | 11.60 | 12.90 | 13.60 | 0.00 | - | 1 | 52 | 79.69% |
| ALK240119C00025000 | 2023-12-06 10:31AM EST | 25.00 | 12.00 | 10.60 | 11.20 | 0.00 | - | 10 | 77 | 75.49% |
| ALK240119C00027500 | 2023-12-08 11:56AM EST | 27.50 | 8.54 | 8.20 | 8.70 | -0.84 | -8.96% | 2 | 84 | 61.62% |
| ALK240119C00030000 | 2023-12-08 9:51AM EST | 30.00 | 5.97 | 5.80 | 6.30 | +0.30 | +5.29% | 10 | 604 | 58.40% |
| ALK240119C00032500 | 2023-12-08 10:30AM EST | 32.50 | 3.91 | 3.70 | 4.10 | -0.29 | -6.90% | 60 | 1,104 | 47.90% |
| ALK240119C00035000 | 2023-12-08 3:56PM EST | 35.00 | 2.15 | 2.05 | 2.20 | -0.40 | -15.69% | 137 | 2,225 | 39.36% |
| ALK240119C00037500 | 2023-12-08 2:41PM EST | 37.50 | 1.05 | 1.00 | 1.05 | -0.05 | -4.55% | 112 | 1,394 | 37.28% |
| ALK240119C00040000 | 2023-12-08 3:46PM EST | 40.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 84 | 1,438 | 36.91% |
| ALK240119C00042500 | 2023-12-08 2:23PM EST | 42.50 | 0.20 | 0.15 | 0.25 | -0.04 | -16.67% | 16 | 1,129 | 40.53% |
| ALK240119C00045000 | 2023-12-08 11:03AM EST | 45.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 13 | 2,658 | 44.04% |
| ALK240119C00047500 | 2023-12-08 1:53PM EST | 47.50 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 4 | 393 | 47.66% |
| ALK240119C00050000 | 2023-12-06 3:42PM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,047 | 48.44% |
| ALK240119C00052500 | 2023-12-05 9:45AM EST | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 567 | 54.30% |
| ALK240119C00055000 | 2023-12-06 3:52PM EST | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 1,577 | 54.30% |
| ALK240119C00057500 | 2023-11-13 11:50AM EST | 57.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1,088 | 64.45% |
| ALK240119C00060000 | 2023-12-05 9:34AM EST | 60.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 1 | 1,789 | 69.14% |
| ALK240119C00062500 | 2023-12-08 12:46PM EST | 62.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 2 | 124 | 67.58% |
| ALK240119C00065000 | 2023-12-01 1:29PM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 760 | 78.13% |
| ALK240119C00067500 | 2023-07-26 10:21AM EST | 67.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 74 | 90.23% |
| ALK240119C00070000 | 2023-11-27 9:30AM EST | 70.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 142 | 85.94% |
| ALK240119C00075000 | 2023-11-03 10:21AM EST | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 133 | 85.94% |
| ALK240119C00080000 | 2023-10-13 1:15PM EST | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 92.19% |
| ALK240119C00085000 | 2023-05-09 2:28PM EST | 85.00 | 0.07 | 0.00 | 2.25 | 0.00 | - | 2 | 45 | 179.88% |
| ALK240119C00090000 | 2023-12-05 9:30AM EST | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 483 | 103.13% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240119P00020000 | 2023-12-05 11:23AM EST | 20.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 74.22% |
| ALK240119P00022500 | 2023-12-05 9:30AM EST | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 246 | 60.16% |
| ALK240119P00025000 | 2023-12-08 3:40PM EST | 25.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 26 | 267 | 56.84% |
| ALK240119P00027500 | 2023-12-08 9:56AM EST | 27.50 | 0.13 | 0.10 | 0.20 | +0.01 | +8.33% | 11 | 12,118 | 50.20% |
| ALK240119P00030000 | 2023-12-08 3:58PM EST | 30.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 83 | 3,152 | 43.85% |
| ALK240119P00032500 | 2023-12-08 3:25PM EST | 32.50 | 0.51 | 0.50 | 0.55 | -0.08 | -13.56% | 51 | 1,350 | 36.13% |
| ALK240119P00035000 | 2023-12-08 2:42PM EST | 35.00 | 1.20 | 1.20 | 1.35 | -0.10 | -7.69% | 147 | 1,347 | 34.28% |
| ALK240119P00037500 | 2023-12-08 3:59PM EST | 37.50 | 2.59 | 2.60 | 2.75 | +0.04 | +1.57% | 27 | 740 | 33.06% |
| ALK240119P00040000 | 2023-12-08 3:20PM EST | 40.00 | 4.50 | 4.50 | 4.70 | -0.45 | -9.09% | 63 | 2,910 | 32.42% |
| ALK240119P00042500 | 2023-12-04 9:31AM EST | 42.50 | 10.00 | 6.60 | 7.50 | 0.00 | - | 1 | 25 | 53.32% |
| ALK240119P00045000 | 2023-12-05 3:13PM EST | 45.00 | 9.70 | 9.00 | 9.90 | 0.00 | - | 6 | 517 | 60.25% |
| ALK240119P00047500 | 2023-09-27 1:44PM EST | 47.50 | 11.10 | 16.10 | 16.50 | 0.00 | - | 3 | 0 | 166.06% |
| ALK240119P00050000 | 2023-10-31 2:05PM EST | 50.00 | 18.50 | 11.40 | 13.20 | 0.00 | - | 30 | 4 | 0.00% |
| ALK240119P00052500 | 2023-10-03 10:54AM EST | 52.50 | 16.62 | 20.30 | 20.60 | 0.00 | - | 1 | 0 | 168.16% |
| ALK240119P00055000 | 2023-09-29 9:01AM EST | 55.00 | 17.70 | 23.60 | 23.90 | 0.00 | - | 1 | 0 | 195.00% |
| ALK240119P00057500 | 2023-10-30 1:22PM EST | 57.50 | 26.08 | 19.10 | 21.10 | 0.00 | - | 2 | 0 | 0.00% |
| ALK240119P00060000 | 2023-03-10 12:13PM EST | 60.00 | 13.85 | 17.70 | 18.30 | 0.00 | - | 14 | 0 | 0.00% |
| ALK240119P00062500 | 2023-11-15 11:06AM EST | 62.50 | 24.61 | 25.20 | 28.50 | 0.00 | - | 1 | 0 | 150.49% |
| ALK240119P00065000 | 2023-08-03 9:13AM EST | 65.00 | 17.75 | 23.00 | 23.50 | 0.00 | - | 1 | 0 | 0.00% |
| ALK240119P00067500 | 2023-03-07 9:40AM EST | 67.50 | 18.65 | 25.00 | 25.90 | 0.00 | - | 1 | 0 | 0.00% |
| ALK240119P00070000 | 2023-11-03 9:02AM EST | 70.00 | 36.36 | 28.00 | 32.50 | 0.00 | - | 1 | 0 | 0.00% |
| ALK240119P00075000 | 2022-07-05 2:49PM EST | 75.00 | 33.73 | 27.90 | 29.50 | 0.00 | - | 20 | 20 | 0.00% |
| ALK240119P00080000 | 2023-12-06 3:22PM EST | 80.00 | 44.10 | 42.70 | 46.00 | 0.00 | - | 1 | 0 | 188.43% |
| ALK240119P00085000 | 2023-12-06 3:22PM EST | 85.00 | 49.12 | 47.60 | 51.00 | 0.00 | - | 1 | 0 | 197.22% |
| ALK240119P00090000 | 2021-11-30 11:38AM EST | 90.00 | 43.20 | 37.00 | 41.50 | 0.00 | - | 3 | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.