Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK221021C00020000 | 2022-07-15 10:32AM EDT | 20.00 | 21.60 | 26.90 | 27.90 | 0.00 | - | - | 15 | 520.70% |
| ALK221021C00025000 | 2022-05-12 11:02AM EDT | 25.00 | 21.23 | 18.70 | 20.20 | 0.00 | - | 4 | 2 | 262.11% |
| ALK221021C00030000 | 2022-10-04 1:50PM EDT | 30.00 | 12.70 | 12.60 | 13.00 | +3.85 | +43.50% | 1 | 6 | 95.12% |
| ALK221021C00032500 | 2022-07-21 9:30AM EDT | 32.50 | 12.00 | 12.80 | 13.80 | 0.00 | - | 5 | 8 | 216.70% |
| ALK221021C00035000 | 2022-09-28 12:35PM EDT | 35.00 | 5.50 | 7.60 | 8.10 | 0.00 | - | 2 | 43 | 63.67% |
| ALK221021C00037500 | 2022-10-04 11:16AM EDT | 37.50 | 5.40 | 5.30 | 5.80 | +1.90 | +54.29% | 1 | 267 | 56.64% |
| ALK221021C00040000 | 2022-10-04 11:41AM EDT | 40.00 | 3.50 | 3.40 | 3.70 | +1.65 | +89.19% | 19 | 207 | 53.13% |
| ALK221021C00042500 | 2022-10-04 2:32PM EDT | 42.50 | 1.90 | 1.75 | 2.00 | +1.11 | +140.51% | 183 | 647 | 51.03% |
| ALK221021C00045000 | 2022-10-04 3:16PM EDT | 45.00 | 0.80 | 0.75 | 0.85 | +0.50 | +166.67% | 43 | 1,047 | 46.00% |
| ALK221021C00047500 | 2022-10-04 12:17PM EDT | 47.50 | 0.25 | 0.25 | 0.35 | +0.15 | +150.00% | 29 | 888 | 46.19% |
| ALK221021C00050000 | 2022-10-04 3:24PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 19 | 1,013 | 48.24% |
| ALK221021C00052500 | 2022-10-04 2:42PM EDT | 52.50 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 19 | 665 | 51.56% |
| ALK221021C00055000 | 2022-09-30 3:23PM EDT | 55.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 19 | 675 | 57.03% |
| ALK221021C00057500 | 2022-09-27 3:54PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 367 | 58.98% |
| ALK221021C00060000 | 2022-09-28 11:19AM EDT | 60.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 490 | 72.66% |
| ALK221021C00062500 | 2022-09-23 1:46PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 164 | 79.69% |
| ALK221021C00065000 | 2022-09-12 2:03PM EDT | 65.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 84 | 95.70% |
| ALK221021C00067500 | 2022-08-23 3:12PM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 56 | 92.97% |
| ALK221021C00070000 | 2022-08-11 10:56AM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 106 | 104.69% |
| ALK221021C00075000 | 2022-09-26 9:46AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 33 | 110.16% |
| ALK221021C00080000 | 2022-07-01 12:54PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 121.09% |
| ALK221021C00085000 | 2022-05-12 1:56PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 20 | 142.97% |
| ALK221021C00090000 | 2022-08-04 10:07AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 36 | 146.88% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK221021P00020000 | 2022-07-25 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALK221021P00022500 | 2022-08-29 12:24PM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 141.41% |
| ALK221021P00025000 | 2022-07-15 9:58AM EDT | 25.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 143.55% |
| ALK221021P00027500 | 2022-10-04 12:31PM EDT | 27.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 8 | 25 | 101.56% |
| ALK221021P00030000 | 2022-09-29 2:24PM EDT | 30.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 39 | 88.09% |
| ALK221021P00032500 | 2022-10-04 9:30AM EDT | 32.50 | 0.15 | 0.10 | 0.25 | -0.20 | -57.14% | 1 | 42 | 79.49% |
| ALK221021P00035000 | 2022-10-04 1:45PM EDT | 35.00 | 0.20 | 0.15 | 0.25 | -0.18 | -47.37% | 3 | 2,167 | 63.67% |
| ALK221021P00037500 | 2022-10-04 2:36PM EDT | 37.50 | 0.35 | 0.30 | 0.40 | -0.52 | -59.77% | 14 | 469 | 54.20% |
| ALK221021P00040000 | 2022-10-04 2:19PM EDT | 40.00 | 0.85 | 0.80 | 0.95 | -1.03 | -54.79% | 32 | 413 | 52.34% |
| ALK221021P00042500 | 2022-10-04 3:53PM EDT | 42.50 | 1.75 | 1.60 | 1.80 | -1.45 | -45.31% | 10 | 465 | 49.71% |
| ALK221021P00045000 | 2022-09-30 12:16PM EDT | 45.00 | 5.85 | 3.00 | 3.30 | 0.00 | - | 5 | 595 | 48.93% |
| ALK221021P00047500 | 2022-10-04 12:23PM EDT | 47.50 | 5.50 | 5.00 | 5.40 | -2.85 | -34.13% | 3 | 58 | 54.25% |
| ALK221021P00050000 | 2022-10-04 12:31PM EDT | 50.00 | 7.70 | 7.20 | 7.70 | -3.37 | -30.44% | 4 | 114 | 60.06% |
| ALK221021P00052500 | 2022-09-23 10:18AM EDT | 52.50 | 11.85 | 9.40 | 10.30 | 0.00 | - | 6 | 0 | 77.54% |
| ALK221021P00055000 | 2022-09-22 9:30AM EDT | 55.00 | 11.30 | 12.10 | 12.80 | 0.00 | - | 1 | 0 | 63.87% |
| ALK221021P00057500 | 2022-10-03 2:27PM EDT | 57.50 | 17.56 | 14.60 | 15.30 | 0.00 | - | 1 | 9 | 72.66% |
| ALK221021P00060000 | 2022-08-05 3:30PM EDT | 60.00 | 13.70 | 16.30 | 16.60 | 0.00 | - | 1 | 105 | 0.00% |
| ALK221021P00062500 | 2022-06-16 9:46AM EDT | 62.50 | 23.30 | 20.90 | 21.50 | 0.00 | - | 65 | 100 | 161.72% |
| ALK221021P00065000 | 2022-09-20 12:32PM EDT | 65.00 | 19.50 | 22.10 | 22.70 | 0.00 | - | 12 | 0 | 86.72% |
| ALK221021P00067500 | 2022-05-23 12:37PM EDT | 67.50 | 21.15 | 26.40 | 27.80 | 0.00 | - | - | 0 | 214.84% |
| ALK221021P00070000 | 2022-05-03 9:48AM EDT | 70.00 | 18.10 | 22.50 | 24.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
