Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240419C00017500 | 2024-03-25 3:42PM EDT | 17.50 | 22.26 | 25.90 | 28.90 | 0.00 | - | 2 | 70 | 1,170.31% |
| ALK240419C00020000 | 2024-03-07 2:57PM EDT | 20.00 | 17.24 | 22.40 | 24.30 | 0.00 | - | 3 | 45 | 0.00% |
| ALK240419C00022500 | 2023-12-04 2:27PM EDT | 22.50 | 12.37 | 12.20 | 17.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALK240419C00025000 | 2024-04-04 9:59AM EDT | 25.00 | 18.62 | 19.10 | 20.40 | 0.00 | - | 1 | 44 | 704.69% |
| ALK240419C00027500 | 2024-04-18 3:51PM EDT | 27.50 | 17.17 | 16.10 | 17.30 | +3.63 | +26.81% | 2 | 46 | 625.78% |
| ALK240419C00030000 | 2024-04-15 2:35PM EDT | 30.00 | 15.27 | 13.70 | 15.10 | +4.26 | +38.69% | 1 | 523 | 624.22% |
| ALK240419C00032500 | 2024-04-17 1:56PM EDT | 32.50 | 11.00 | 11.50 | 12.80 | +1.10 | +11.11% | 1 | 294 | 389.84% |
| ALK240419C00035000 | 2024-04-18 2:38PM EDT | 35.00 | 9.60 | 9.20 | 9.60 | +3.30 | +52.38% | 16 | 872 | 295.31% |
| ALK240419C00037500 | 2024-04-18 3:51PM EDT | 37.50 | 7.21 | 6.80 | 7.50 | +2.01 | +38.65% | 15 | 1,314 | 240.63% |
| ALK240419C00040000 | 2024-04-18 3:38PM EDT | 40.00 | 4.65 | 4.30 | 5.10 | +1.55 | +50.00% | 230 | 3,191 | 179.30% |
| ALK240419C00042500 | 2024-04-18 3:59PM EDT | 42.50 | 1.78 | 1.80 | 2.05 | +0.37 | +26.24% | 2,449 | 3,623 | 75.39% |
| ALK240419C00045000 | 2024-04-18 3:58PM EDT | 45.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 2,587 | 1,395 | 51.17% |
| ALK240419C00047500 | 2024-04-18 3:56PM EDT | 47.50 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 819 | 460 | 71.09% |
| ALK240419C00050000 | 2024-04-18 11:22AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 10 | 416 | 114.06% |
| ALK240419C00052500 | 2024-04-09 1:37PM EDT | 52.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 58 | 151.56% |
| ALK240419C00055000 | 2024-04-17 2:45PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 301 | 187.50% |
| ALK240419C00060000 | 2024-02-28 12:36PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 699 | 250.00% |
| ALK240419C00065000 | 2024-04-18 11:15AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 18 | 11 | 478.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240419P00017500 | 2024-01-08 1:19PM EDT | 17.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 1,118.75% |
| ALK240419P00020000 | 2024-03-15 9:44AM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 38 | 896.88% |
| ALK240419P00022500 | 2024-01-17 12:09PM EDT | 22.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 319 | 848.44% |
| ALK240419P00025000 | 2024-03-19 10:13AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 809 | 465.63% |
| ALK240419P00027500 | 2024-04-17 1:25PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,513 | 393.75% |
| ALK240419P00030000 | 2024-04-17 12:50PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 661 | 331.25% |
| ALK240419P00032500 | 2024-04-17 3:55PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 194 | 927 | 268.75% |
| ALK240419P00035000 | 2024-04-18 12:57PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 5 | 1,154 | 212.50% |
| ALK240419P00037500 | 2024-04-18 9:35AM EDT | 37.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 30 | 2,226 | 157.81% |
| ALK240419P00040000 | 2024-04-18 1:53PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 129 | 4,011 | 104.69% |
| ALK240419P00042500 | 2024-04-18 3:59PM EDT | 42.50 | 0.01 | 0.00 | 0.05 | -0.99 | -99.00% | 365 | 1,689 | 52.34% |
| ALK240419P00045000 | 2024-04-18 3:49PM EDT | 45.00 | 0.85 | 0.70 | 0.80 | -1.80 | -67.92% | 282 | 79 | 50.00% |
| ALK240419P00047500 | 2023-12-19 1:01PM EDT | 47.50 | 7.80 | 11.20 | 13.60 | 0.00 | - | 3 | 0 | 1,142.38% |
| ALK240419P00050000 | 2024-04-11 11:53AM EDT | 50.00 | 7.75 | 5.30 | 5.70 | 0.00 | - | 100 | 100 | 159.38% |
| ALK240419P00052500 | 2023-08-17 1:21PM EDT | 52.50 | 9.39 | 12.90 | 13.10 | 0.00 | - | - | 0 | 834.38% |
| ALK240419P00055000 | 2023-08-18 11:28AM EDT | 55.00 | 11.98 | 15.40 | 15.60 | 0.00 | - | 5 | 0 | 905.66% |
© 2024 Yahoo. All rights reserved.