Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230421C00020000 | 2023-03-10 4:40PM EDT | 20.00 | 25.90 | 21.40 | 21.80 | 0.00 | - | - | 20 | 128.13% |
| ALK230421C00030000 | 2023-03-13 1:35PM EDT | 30.00 | 14.00 | 11.40 | 11.80 | 0.00 | - | - | 5 | 61.72% |
| ALK230421C00032500 | 2023-03-27 10:02AM EDT | 32.50 | 6.30 | 9.00 | 9.30 | 0.00 | - | - | 7 | 56.84% |
| ALK230421C00035000 | 2023-03-31 9:41AM EDT | 35.00 | 6.80 | 6.50 | 7.00 | +0.32 | +4.94% | 1 | 37 | 50.59% |
| ALK230421C00037500 | 2023-03-30 9:44AM EDT | 37.50 | 4.20 | 4.30 | 4.60 | 0.00 | - | 20 | 111 | 49.51% |
| ALK230421C00040000 | 2023-03-30 1:56PM EDT | 40.00 | 2.45 | 2.30 | 2.60 | +0.28 | +12.90% | 2 | 349 | 42.58% |
| ALK230421C00042500 | 2023-03-31 9:50AM EDT | 42.50 | 1.10 | 1.00 | 1.15 | +0.30 | +37.50% | 3 | 529 | 38.18% |
| ALK230421C00045000 | 2023-03-31 9:51AM EDT | 45.00 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 5 | 1,430 | 36.52% |
| ALK230421C00047500 | 2023-03-31 9:30AM EDT | 47.50 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 1 | 350 | 38.48% |
| ALK230421C00050000 | 2023-03-31 9:56AM EDT | 50.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 5 | 669 | 45.12% |
| ALK230421C00052500 | 2023-03-31 9:44AM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 615 | 54.30% |
| ALK230421C00055000 | 2023-03-29 12:24PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 439 | 55.86% |
| ALK230421C00057500 | 2023-03-20 9:53AM EDT | 57.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 174 | 63.28% |
| ALK230421C00060000 | 2023-03-23 10:17AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 645 | 69.92% |
| ALK230421C00065000 | 2023-03-16 11:04AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 77 | 82.42% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230421P00020000 | 2023-03-29 12:55PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 125.00% |
| ALK230421P00027500 | 2023-03-23 1:25PM EDT | 27.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 32 | 82.03% |
| ALK230421P00030000 | 2023-03-30 2:47PM EDT | 30.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 104 | 86.33% |
| ALK230421P00032500 | 2023-03-30 3:48PM EDT | 32.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 2,324 | 62.11% |
| ALK230421P00035000 | 2023-03-30 11:58AM EDT | 35.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 13 | 2,761 | 51.95% |
| ALK230421P00037500 | 2023-03-30 3:48PM EDT | 37.50 | 0.47 | 0.30 | 0.40 | 0.00 | - | 18 | 4,316 | 44.53% |
| ALK230421P00040000 | 2023-03-31 9:36AM EDT | 40.00 | 0.95 | 0.85 | 0.95 | -0.05 | -5.00% | 1 | 1,105 | 40.43% |
| ALK230421P00042500 | 2023-03-30 12:42PM EDT | 42.50 | 2.37 | 1.85 | 2.10 | 0.00 | - | 78 | 930 | 38.67% |
| ALK230421P00045000 | 2023-03-30 11:19AM EDT | 45.00 | 4.00 | 3.60 | 3.90 | 0.00 | - | 9 | 433 | 38.87% |
| ALK230421P00047500 | 2023-03-30 11:35AM EDT | 47.50 | 6.30 | 5.90 | 6.20 | 0.00 | - | 2 | 84 | 44.92% |
| ALK230421P00050000 | 2023-03-23 2:13PM EDT | 50.00 | 11.32 | 8.40 | 8.60 | 0.00 | - | - | 5 | 50.59% |
| ALK230421P00052500 | 2023-03-20 11:40AM EDT | 52.50 | 12.67 | 10.90 | 11.20 | 0.00 | - | - | 2 | 56.25% |
| ALK230421P00055000 | 2023-03-20 1:00PM EDT | 55.00 | 15.41 | 13.40 | 13.70 | 0.00 | - | - | 0 | 64.84% |
| ALK230421P00060000 | 2023-03-07 11:55AM EDT | 60.00 | 11.14 | 18.30 | 18.70 | 0.00 | - | - | 0 | 73.63% |
© 2023 Yahoo. All rights reserved.
