Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00032500 | 2024-04-18 3:51PM EDT | 32.50 | 12.00 | 11.60 | 13.80 | 0.00 | - | 1 | 3 | 109.57% |
| ALK240517C00035000 | 2024-04-19 3:00PM EDT | 35.00 | 9.93 | 8.20 | 11.70 | 0.00 | - | 1 | 70 | 77.73% |
| ALK240517C00037500 | 2024-04-23 11:49AM EDT | 37.50 | 8.69 | 6.90 | 8.50 | 0.00 | - | 1 | 117 | 71.19% |
| ALK240517C00040000 | 2024-04-25 12:11PM EDT | 40.00 | 3.70 | 3.60 | 5.70 | -0.90 | -19.57% | 3 | 238 | 67.92% |
| ALK240517C00042500 | 2024-04-25 1:41PM EDT | 42.50 | 2.10 | 2.65 | 3.30 | -0.27 | -11.39% | 48 | 696 | 48.63% |
| ALK240517C00045000 | 2024-04-25 3:32PM EDT | 45.00 | 1.25 | 1.10 | 1.30 | +0.30 | +31.58% | 49 | 956 | 33.79% |
| ALK240517C00047500 | 2024-04-25 3:29PM EDT | 47.50 | 0.50 | 0.30 | 0.50 | +0.19 | +61.29% | 63 | 1,278 | 33.59% |
| ALK240517C00050000 | 2024-04-25 12:18PM EDT | 50.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 3 | 1,141 | 30.27% |
| ALK240517C00052500 | 2024-04-23 9:59AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 34.96% |
| ALK240517C00055000 | 2024-04-23 9:36AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 42.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00020000 | 2024-04-04 1:26PM EDT | 20.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 203.71% |
| ALK240517P00025000 | 2024-04-17 2:38PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 10 | 97.66% |
| ALK240517P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 81.25% |
| ALK240517P00032500 | 2024-04-17 3:39PM EDT | 32.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 686 | 525 | 73.44% |
| ALK240517P00035000 | 2024-04-23 3:45PM EDT | 35.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 127 | 53.32% |
| ALK240517P00037500 | 2024-04-25 11:04AM EDT | 37.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 12 | 526 | 42.77% |
| ALK240517P00040000 | 2024-04-25 11:12AM EDT | 40.00 | 0.18 | 0.15 | 0.25 | -0.05 | -21.74% | 35 | 423 | 37.50% |
| ALK240517P00042500 | 2024-04-25 12:30PM EDT | 42.50 | 0.90 | 0.50 | 0.60 | +0.20 | +28.57% | 33 | 774 | 31.93% |
| ALK240517P00045000 | 2024-04-25 3:57PM EDT | 45.00 | 1.50 | 1.35 | 1.60 | -0.36 | -19.35% | 25 | 628 | 30.42% |
| ALK240517P00047500 | 2024-04-24 11:43AM EDT | 47.50 | 3.60 | 2.05 | 4.40 | 0.00 | - | 7 | 367 | 58.01% |
| ALK240517P00050000 | 2024-04-23 9:48AM EDT | 50.00 | 4.50 | 5.30 | 6.00 | 0.00 | - | 20 | 44 | 49.22% |
© 2024 Yahoo. All rights reserved.