Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250620C00030000 | 2024-04-02 12:33PM EDT | 30.00 | 15.50 | 15.90 | 19.30 | 0.00 | - | - | 21 | 58.08% |
| ALK250620C00035000 | 2024-04-16 2:57PM EDT | 35.00 | 11.30 | 12.50 | 15.40 | 0.00 | - | - | 16 | 52.69% |
| ALK250620C00037500 | 2024-04-05 9:49AM EDT | 37.50 | 10.05 | 10.10 | 12.60 | 0.00 | - | 1 | 10 | 52.43% |
| ALK250620C00040000 | 2024-04-26 10:27AM EDT | 40.00 | 9.84 | 8.10 | 11.80 | +0.39 | +4.13% | 10 | 11 | 54.75% |
| ALK250620C00042500 | 2024-03-28 2:00PM EDT | 42.50 | 8.10 | 6.10 | 11.00 | 0.00 | - | 1 | 1 | 56.26% |
| ALK250620C00045000 | 2024-04-23 10:55AM EDT | 45.00 | 8.18 | 5.80 | 8.30 | 0.00 | - | 20 | 12 | 46.77% |
| ALK250620C00047500 | 2024-04-18 11:03AM EDT | 47.50 | 6.95 | 5.50 | 6.80 | 0.00 | - | 15 | 25 | 43.59% |
| ALK250620C00050000 | 2024-04-22 1:14PM EDT | 50.00 | 5.83 | 2.85 | 5.00 | 0.00 | - | 13 | 17 | 38.33% |
| ALK250620C00055000 | 2024-04-24 1:36PM EDT | 55.00 | 3.20 | 3.00 | 3.40 | 0.00 | - | 10 | 21 | 36.71% |
| ALK250620C00060000 | 2024-04-18 9:47AM EDT | 60.00 | 1.65 | 1.90 | 2.15 | 0.00 | - | - | 12 | 34.79% |
| ALK250620C00065000 | 2024-04-19 1:21PM EDT | 65.00 | 1.65 | 1.15 | 1.45 | 0.00 | - | 8 | 9 | 34.40% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250620P00027500 | 2024-04-26 1:21PM EDT | 27.50 | 1.29 | 0.80 | 0.95 | +0.34 | +35.79% | 10 | 210 | 39.09% |
| ALK250620P00032500 | 2024-04-04 10:28AM EDT | 32.50 | 1.55 | 1.45 | 1.70 | 0.00 | - | 20 | 23 | 35.23% |
| ALK250620P00035000 | 2024-04-25 11:16AM EDT | 35.00 | 2.25 | 1.75 | 2.20 | 0.00 | - | 3 | 3 | 33.30% |
| ALK250620P00037500 | 2024-04-24 11:23AM EDT | 37.50 | 2.80 | 2.60 | 2.85 | 0.00 | - | 4 | 15 | 31.70% |
| ALK250620P00040000 | 2024-04-16 11:17AM EDT | 40.00 | 4.90 | 3.40 | 5.20 | 0.00 | - | 35 | 35 | 39.31% |
| ALK250620P00042500 | 2024-03-28 11:10AM EDT | 42.50 | 5.01 | 4.30 | 4.60 | 0.00 | - | 1 | 1 | 28.77% |
| ALK250620P00045000 | 2024-04-25 9:51AM EDT | 45.00 | 5.90 | 5.40 | 5.70 | 0.00 | - | 10 | 103 | 27.23% |
© 2024 Yahoo. All rights reserved.