Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250117C00020000 | 2023-01-19 3:56PM EST | 20.00 | 31.40 | 33.50 | 36.80 | 0.00 | - | 5 | 10 | 61.62% |
| ALK250117C00025000 | 2023-01-13 12:52PM EST | 25.00 | 27.30 | 29.00 | 32.70 | 0.00 | - | - | 1 | 55.76% |
| ALK250117C00030000 | 2023-01-26 3:39PM EST | 30.00 | 24.85 | 25.00 | 28.70 | 0.00 | - | - | 1 | 51.84% |
| ALK250117C00040000 | 2022-12-27 9:31AM EST | 40.00 | 12.00 | 14.90 | 19.90 | 0.00 | - | 1 | 22 | 47.08% |
| ALK250117C00042500 | 2022-10-14 12:18PM EST | 42.50 | 12.00 | 12.50 | 17.50 | 0.00 | - | 3 | 19 | 42.49% |
| ALK250117C00045000 | 2023-01-31 10:05AM EST | 45.00 | 13.95 | 14.90 | 17.60 | 0.00 | - | 5 | 107 | 48.04% |
| ALK250117C00047500 | 2023-01-31 9:38AM EST | 47.50 | 11.80 | 13.40 | 16.40 | 0.00 | - | 1 | 3 | 47.78% |
| ALK250117C00050000 | 2023-01-17 2:14PM EST | 50.00 | 11.70 | 12.10 | 14.30 | 0.00 | - | 1 | 42 | 43.95% |
| ALK250117C00052500 | 2023-02-03 10:36AM EST | 52.50 | 11.10 | 10.90 | 12.20 | -0.55 | -4.72% | 1 | 165 | 40.11% |
| ALK250117C00055000 | 2023-02-02 11:09AM EST | 55.00 | 9.61 | 9.50 | 11.50 | 0.00 | - | 20 | 167 | 41.03% |
| ALK250117C00057500 | 2023-02-03 12:35PM EST | 57.50 | 9.37 | 8.40 | 9.60 | +0.23 | +2.52% | 46 | 237 | 37.59% |
| ALK250117C00060000 | 2023-02-03 12:35PM EST | 60.00 | 8.25 | 7.50 | 8.60 | +0.15 | +1.85% | 46 | 273 | 36.99% |
| ALK250117C00065000 | 2023-02-03 10:37AM EST | 65.00 | 6.93 | 5.70 | 6.80 | +0.93 | +15.50% | 2 | 9 | 35.78% |
| ALK250117C00070000 | 2023-02-02 11:10AM EST | 70.00 | 5.63 | 3.90 | 5.30 | 0.00 | - | 2 | 53 | 34.68% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250117P00020000 | 2023-01-03 1:59PM EST | 20.00 | 1.10 | 0.00 | 2.05 | 0.00 | - | 2 | 2 | 53.44% |
| ALK250117P00027500 | 2022-12-08 2:22PM EST | 27.50 | 2.60 | 1.20 | 2.70 | 0.00 | - | - | 4 | 52.61% |
| ALK250117P00030000 | 2022-12-29 3:58PM EST | 30.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 62.11% |
| ALK250117P00032500 | 2023-01-12 3:15PM EST | 32.50 | 2.50 | 1.30 | 2.35 | 0.00 | - | 20 | 20 | 40.15% |
| ALK250117P00035000 | 2022-11-22 12:42PM EST | 35.00 | 4.50 | 3.50 | 5.80 | 0.00 | - | 3 | 6 | 54.79% |
| ALK250117P00037500 | 2022-10-21 11:08AM EST | 37.50 | 6.40 | 3.80 | 6.80 | 0.00 | - | 4 | 4 | 54.18% |
| ALK250117P00040000 | 2023-01-26 12:43PM EST | 40.00 | 3.90 | 3.20 | 4.10 | 0.00 | - | 1 | 2 | 36.43% |
| ALK250117P00042500 | 2023-02-02 3:14PM EST | 42.50 | 4.08 | 3.80 | 4.90 | 0.00 | - | 2 | 4 | 35.57% |
| ALK250117P00045000 | 2022-09-12 10:04AM EST | 45.00 | 6.92 | 8.10 | 12.80 | 0.00 | - | - | 2 | 53.37% |
| ALK250117P00047500 | 2023-01-24 2:28PM EST | 47.50 | 6.55 | 5.40 | 6.10 | 0.00 | - | 2 | 10 | 31.42% |
| ALK250117P00050000 | 2022-12-09 11:25AM EST | 50.00 | 11.80 | 8.60 | 12.10 | 0.00 | - | - | 1 | 48.65% |
| ALK250117P00055000 | 2022-12-09 11:26AM EST | 55.00 | 14.80 | 11.10 | 14.90 | 0.00 | - | 1 | 11 | 47.55% |
| ALK250117P00060000 | 2022-12-01 9:33AM EST | 60.00 | 15.10 | 16.00 | 21.00 | 0.00 | - | - | 39 | 56.97% |
| ALK250117P00070000 | 2023-01-26 11:07AM EST | 70.00 | 20.41 | 15.70 | 19.50 | 0.00 | - | 1 | 2 | 26.17% |
© 2023 Yahoo. All rights reserved.
