Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240920C00025000 | 2024-08-23 10:50AM EDT | 25.00 | 10.31 | 11.40 | 14.00 | 0.00 | - | 20 | 18 | 122.66% |
| ALK240920C00027500 | 2024-08-21 12:11PM EDT | 27.50 | 7.77 | 9.80 | 10.60 | 0.00 | - | - | 2 | 97.66% |
| ALK240920C00030000 | 2024-08-29 10:15AM EDT | 30.00 | 6.16 | 5.70 | 7.90 | 0.00 | - | 1 | 60 | 95.90% |
| ALK240920C00032500 | 2024-09-05 3:15PM EDT | 32.50 | 5.56 | 3.30 | 5.40 | 0.00 | - | 5 | 41 | 69.63% |
| ALK240920C00035000 | 2024-09-06 10:34AM EDT | 35.00 | 2.90 | 1.90 | 4.70 | -0.26 | -8.23% | 5 | 647 | 62.31% |
| ALK240920C00037500 | 2024-09-06 2:16PM EDT | 37.50 | 1.10 | 1.10 | 1.20 | -0.28 | -20.29% | 64 | 965 | 40.82% |
| ALK240920C00040000 | 2024-09-06 10:48AM EDT | 40.00 | 0.35 | 0.25 | 0.40 | -0.10 | -22.22% | 3 | 3,298 | 42.97% |
| ALK240920C00042500 | 2024-09-05 3:18PM EDT | 42.50 | 0.13 | 0.05 | 0.20 | -0.07 | -35.00% | 20 | 4,120 | 52.15% |
| ALK240920C00045000 | 2024-09-06 11:51AM EDT | 45.00 | 0.06 | 0.00 | 0.05 | -0.06 | -50.00% | 9 | 168 | 51.56% |
| ALK240920C00047500 | 2024-08-30 3:13PM EDT | 47.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 57.42% |
| ALK240920C00050000 | 2024-09-05 1:38PM EDT | 50.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 4 | 3,209 | 112.11% |
| ALK240920C00055000 | 2024-07-26 11:05AM EDT | 55.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 95.31% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240920P00022500 | 2024-08-09 11:51AM EDT | 22.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 118.75% |
| ALK240920P00025000 | 2024-08-12 3:22PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 107.03% |
| ALK240920P00027500 | 2024-08-21 12:32PM EDT | 27.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 11 | 159.96% |
| ALK240920P00030000 | 2024-09-05 1:54PM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 109 | 79.88% |
| ALK240920P00032500 | 2024-09-06 2:05PM EDT | 32.50 | 0.15 | 0.05 | 0.30 | +0.05 | +50.00% | 203 | 424 | 58.98% |
| ALK240920P00035000 | 2024-09-06 2:11PM EDT | 35.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 160 | 639 | 42.68% |
| ALK240920P00037500 | 2024-09-06 3:32PM EDT | 37.50 | 0.95 | 0.90 | 1.00 | +0.05 | +5.56% | 129 | 475 | 36.96% |
| ALK240920P00040000 | 2024-09-06 3:39PM EDT | 40.00 | 2.65 | 2.30 | 2.75 | +0.40 | +17.78% | 6 | 305 | 40.14% |
| ALK240920P00042500 | 2024-07-31 3:26PM EDT | 42.50 | 4.70 | 5.60 | 6.60 | 0.00 | - | 2 | 1 | 100.88% |
| ALK240920P00045000 | 2024-08-01 10:20AM EDT | 45.00 | 7.95 | 7.20 | 10.50 | 0.00 | - | - | 0 | 133.55% |
© 2024 Yahoo. All rights reserved.