Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250117C00017500 | 2023-11-07 9:58AM EST | 17.50 | 17.10 | 21.00 | 26.00 | 0.00 | - | 11 | 48 | 69.87% |
| ALK250117C00020000 | 2023-11-15 11:52AM EST | 20.00 | 18.80 | 20.10 | 22.30 | 0.00 | - | 10 | 58 | 63.43% |
| ALK250117C00022500 | 2023-11-29 2:17PM EST | 22.50 | 17.04 | 18.70 | 20.50 | 0.00 | - | 3 | 4 | 65.89% |
| ALK250117C00025000 | 2023-11-09 10:26AM EST | 25.00 | 11.90 | 16.60 | 18.10 | 0.00 | - | 1 | 27 | 59.60% |
| ALK250117C00027500 | 2023-11-03 9:07AM EST | 27.50 | 10.17 | 14.90 | 15.30 | 0.00 | - | 1 | 16 | 53.56% |
| ALK250117C00030000 | 2023-12-01 2:32PM EST | 30.00 | 13.00 | 13.00 | 13.30 | +1.90 | +17.12% | 1 | 67 | 50.17% |
| ALK250117C00032500 | 2023-11-29 11:01AM EST | 32.50 | 9.56 | 11.20 | 11.50 | 0.00 | - | 1 | 198 | 48.58% |
| ALK250117C00035000 | 2023-12-01 2:24PM EST | 35.00 | 9.55 | 9.60 | 9.90 | +1.53 | +19.08% | 2 | 96 | 46.62% |
| ALK250117C00037500 | 2023-12-01 12:55PM EST | 37.50 | 8.00 | 8.10 | 8.30 | +1.96 | +32.45% | 147 | 271 | 44.01% |
| ALK250117C00040000 | 2023-12-01 1:25PM EST | 40.00 | 6.80 | 6.70 | 6.90 | +1.35 | +24.77% | 75 | 1,606 | 42.02% |
| ALK250117C00042500 | 2023-12-01 12:49PM EST | 42.50 | 5.50 | 5.50 | 5.80 | +0.93 | +20.35% | 18 | 186 | 41.11% |
| ALK250117C00045000 | 2023-11-29 12:01PM EST | 45.00 | 3.55 | 4.40 | 4.80 | 0.00 | - | 2 | 603 | 40.08% |
| ALK250117C00047500 | 2023-12-01 2:39PM EST | 47.50 | 3.73 | 3.60 | 3.90 | +0.81 | +27.74% | 3 | 818 | 38.94% |
| ALK250117C00050000 | 2023-12-01 12:08PM EST | 50.00 | 2.88 | 2.85 | 3.20 | +0.58 | +25.22% | 4 | 1,250 | 38.33% |
| ALK250117C00052500 | 2023-11-29 2:17PM EST | 52.50 | 1.76 | 2.25 | 2.55 | 0.00 | - | 1 | 285 | 37.38% |
| ALK250117C00055000 | 2023-12-01 12:02PM EST | 55.00 | 1.75 | 1.80 | 2.05 | +0.40 | +29.63% | 4 | 552 | 36.82% |
| ALK250117C00057500 | 2023-12-01 3:55PM EST | 57.50 | 1.50 | 1.40 | 1.65 | +0.98 | +188.46% | 2 | 464 | 36.40% |
| ALK250117C00060000 | 2023-11-30 12:27PM EST | 60.00 | 0.85 | 1.10 | 1.30 | 0.00 | - | 3 | 684 | 35.84% |
| ALK250117C00062500 | 2023-11-14 3:22PM EST | 62.50 | 0.55 | 0.85 | 1.05 | 0.00 | - | 1 | 87 | 35.65% |
| ALK250117C00065000 | 2023-11-15 10:38AM EST | 65.00 | 0.57 | 0.65 | 0.85 | 0.00 | - | 40 | 159 | 35.51% |
| ALK250117C00070000 | 2023-11-20 1:09PM EST | 70.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 399 | 44.29% |
| ALK250117C00075000 | 2023-11-14 1:42PM EST | 75.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 144 | 47.17% |
| ALK250117C00080000 | 2023-11-14 11:15AM EST | 80.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 1 | 150 | 39.36% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250117P00017500 | 2023-11-01 12:02PM EST | 17.50 | 0.80 | 0.00 | 0.40 | 0.00 | - | 2 | 15 | 51.17% |
| ALK250117P00020000 | 2023-11-21 2:04PM EST | 20.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 2 | 11 | 51.51% |
| ALK250117P00022500 | 2023-10-27 12:36PM EST | 22.50 | 1.75 | 0.75 | 0.90 | 0.00 | - | 175 | 0 | 46.61% |
| ALK250117P00025000 | 2023-11-28 2:17PM EST | 25.00 | 1.20 | 0.90 | 1.10 | 0.00 | - | 40 | 3,616 | 42.43% |
| ALK250117P00027500 | 2023-11-17 9:30AM EST | 27.50 | 1.80 | 1.25 | 1.40 | 0.00 | - | 1 | 579 | 39.19% |
| ALK250117P00030000 | 2023-11-30 10:03AM EST | 30.00 | 2.20 | 1.75 | 1.85 | 0.00 | - | 1 | 450 | 36.87% |
| ALK250117P00032500 | 2023-11-29 3:38PM EST | 32.50 | 2.87 | 2.30 | 2.50 | 0.00 | - | 10 | 541 | 35.38% |
| ALK250117P00035000 | 2023-11-30 3:45PM EST | 35.00 | 3.70 | 3.10 | 3.30 | 0.00 | - | 41 | 3,419 | 33.96% |
| ALK250117P00037500 | 2023-12-01 10:02AM EST | 37.50 | 4.40 | 3.90 | 4.20 | -0.33 | -6.98% | 66 | 513 | 32.23% |
| ALK250117P00040000 | 2023-11-30 1:22PM EST | 40.00 | 5.95 | 4.90 | 5.20 | 0.00 | - | 1 | 322 | 30.15% |
| ALK250117P00042500 | 2023-11-20 2:28PM EST | 42.50 | 7.60 | 6.20 | 6.50 | 0.00 | - | 4 | 780 | 28.83% |
| ALK250117P00045000 | 2023-11-09 12:01PM EST | 45.00 | 11.80 | 7.70 | 7.90 | 0.00 | - | 1 | 778 | 26.99% |
| ALK250117P00047500 | 2023-11-22 12:07PM EST | 47.50 | 10.80 | 9.30 | 9.70 | 0.00 | - | 100 | 250 | 26.50% |
| ALK250117P00050000 | 2023-11-22 10:36AM EST | 50.00 | 12.70 | 11.00 | 11.40 | 0.00 | - | 1 | 165 | 24.05% |
| ALK250117P00052500 | 2023-11-30 2:14PM EST | 52.50 | 14.90 | 13.10 | 13.50 | 0.00 | - | 90 | 101 | 23.34% |
| ALK250117P00055000 | 2023-10-27 1:16PM EST | 55.00 | 23.70 | 17.10 | 18.90 | 0.00 | - | 50 | 0 | 47.56% |
| ALK250117P00057500 | 2023-08-14 1:26PM EST | 57.50 | 12.46 | 18.00 | 18.80 | 0.00 | - | 2 | 3 | 31.15% |
| ALK250117P00060000 | 2023-07-27 9:18AM EST | 60.00 | 14.00 | 18.00 | 18.50 | 0.00 | - | 21 | 134 | 0.00% |
| ALK250117P00062500 | 2023-07-12 9:12AM EST | 62.50 | 10.20 | 16.20 | 16.50 | 0.00 | - | - | 1 | 0.00% |
| ALK250117P00065000 | 2023-06-27 10:34AM EST | 65.00 | 14.39 | 17.70 | 18.40 | 0.00 | - | 5 | 15 | 0.00% |
| ALK250117P00070000 | 2023-02-21 10:25AM EST | 70.00 | 22.16 | 29.50 | 31.50 | 0.00 | - | 1 | 1 | 43.19% |
| ALK250117P00080000 | 2023-07-18 10:31AM EST | 80.00 | 27.20 | 35.80 | 36.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.