Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240119C00020000 | 2022-09-23 10:26AM EDT | 20.00 | 22.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALK240119C00022500 | 2022-09-28 10:02AM EDT | 22.50 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK240119C00025000 | 2022-07-25 3:19PM EDT | 25.00 | 20.90 | 22.00 | 23.20 | 0.00 | - | 3 | 10 | 106.62% |
| ALK240119C00027500 | 2022-08-24 3:49PM EDT | 27.50 | 20.80 | 16.10 | 17.00 | 0.00 | - | 5 | 30 | 65.53% |
| ALK240119C00030000 | 2022-08-30 2:06PM EDT | 30.00 | 17.40 | 13.00 | 13.80 | 0.00 | - | 4 | 16 | 51.87% |
| ALK240119C00032500 | 2022-09-20 3:46PM EDT | 32.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALK240119C00035000 | 2022-09-26 3:32PM EDT | 35.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK240119C00037500 | 2022-09-23 12:52PM EDT | 37.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALK240119C00040000 | 2022-09-23 9:52AM EDT | 40.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ALK240119C00042500 | 2022-09-23 9:58AM EDT | 42.50 | 7.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ALK240119C00045000 | 2022-09-27 12:01PM EDT | 45.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ALK240119C00047500 | 2022-08-24 11:30AM EDT | 47.50 | 8.49 | 5.30 | 5.90 | 0.00 | - | 7 | 37 | 48.85% |
| ALK240119C00050000 | 2022-09-27 3:29PM EDT | 50.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALK240119C00052500 | 2022-09-16 10:29AM EDT | 52.50 | 6.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ALK240119C00055000 | 2022-09-13 3:56PM EDT | 55.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ALK240119C00057500 | 2022-09-23 3:16PM EDT | 57.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALK240119C00060000 | 2022-09-28 12:52PM EDT | 60.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ALK240119C00062500 | 2022-09-29 3:38PM EDT | 62.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ALK240119C00065000 | 2022-09-16 3:14PM EDT | 65.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALK240119C00067500 | 2022-05-31 12:11PM EDT | 67.50 | 4.95 | 2.35 | 3.10 | 0.00 | - | 3 | 3 | 50.83% |
| ALK240119C00070000 | 2022-09-26 1:26PM EDT | 70.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| ALK240119C00075000 | 2022-09-22 1:47PM EDT | 75.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALK240119C00080000 | 2022-09-12 11:13AM EDT | 80.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALK240119C00085000 | 2022-09-19 3:20PM EDT | 85.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALK240119C00090000 | 2022-09-12 11:51AM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240119P00020000 | 2022-06-27 12:46PM EDT | 20.00 | 1.15 | 0.50 | 1.00 | 0.00 | - | - | 2 | 51.29% |
| ALK240119P00022500 | 2022-09-23 3:44PM EDT | 22.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALK240119P00025000 | 2022-09-23 3:44PM EDT | 25.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ALK240119P00027500 | 2022-08-17 3:48PM EDT | 27.50 | 1.55 | 1.35 | 1.95 | 0.00 | - | 3 | 54 | 40.78% |
| ALK240119P00030000 | 2022-09-12 11:04AM EDT | 30.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALK240119P00032500 | 2022-07-06 2:05PM EDT | 32.50 | 4.38 | 2.40 | 2.90 | 0.00 | - | 10 | 24 | 34.64% |
| ALK240119P00035000 | 2022-09-27 11:46AM EDT | 35.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ALK240119P00037500 | 2022-09-26 3:30PM EDT | 37.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ALK240119P00040000 | 2022-09-28 1:32PM EDT | 40.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALK240119P00042500 | 2022-09-27 12:10PM EDT | 42.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALK240119P00045000 | 2022-09-27 10:43AM EDT | 45.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| ALK240119P00047500 | 2022-09-28 11:36AM EDT | 47.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ALK240119P00050000 | 2022-09-07 11:17AM EDT | 50.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK240119P00052500 | 2022-09-23 11:52AM EDT | 52.50 | 14.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK240119P00055000 | 2022-09-13 2:37PM EDT | 55.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALK240119P00057500 | 2022-08-15 11:56AM EDT | 57.50 | 13.45 | 14.00 | 15.20 | 0.00 | - | 8 | 11 | 0.00% |
| ALK240119P00060000 | 2022-09-26 1:08PM EDT | 60.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALK240119P00062500 | 2022-08-01 2:48PM EDT | 62.50 | 19.00 | 19.40 | 20.30 | 0.00 | - | 8 | 16 | 0.00% |
| ALK240119P00065000 | 2022-09-27 3:50PM EDT | 65.00 | 26.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ALK240119P00067500 | 2022-08-11 1:58PM EDT | 67.50 | 21.90 | 21.70 | 22.70 | 0.00 | - | 20 | 21 | 0.00% |
| ALK240119P00070000 | 2022-09-29 11:19AM EDT | 70.00 | 30.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALK240119P00075000 | 2022-07-05 3:49PM EDT | 75.00 | 33.73 | 27.90 | 29.50 | 0.00 | - | 20 | 20 | 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 | 42.30 | 45.80 | 0.00 | - | - | 3 | 0.00% |
| 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.
