Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230217C00030000 | 2023-01-31 3:50PM EST | 30.00 | 21.20 | 23.20 | 23.90 | 0.00 | - | 1 | 4 | 148.44% |
| ALK230217C00032500 | 2023-01-31 3:50PM EST | 32.50 | 18.70 | 20.60 | 21.30 | 0.00 | - | 1 | 1 | 168.36% |
| ALK230217C00035000 | 2022-12-27 12:14PM EST | 35.00 | 8.60 | 16.20 | 16.80 | 0.00 | - | 4 | 5 | 0.00% |
| ALK230217C00040000 | 2023-02-01 3:07PM EST | 40.00 | 12.00 | 13.20 | 13.90 | 0.00 | - | 11 | 148 | 81.25% |
| ALK230217C00042500 | 2023-02-02 2:13PM EST | 42.50 | 11.27 | 10.70 | 11.40 | 0.00 | - | 3 | 138 | 66.60% |
| ALK230217C00045000 | 2023-02-03 3:22PM EST | 45.00 | 8.40 | 8.40 | 8.70 | -0.10 | -1.18% | 10 | 778 | 52.34% |
| ALK230217C00047500 | 2023-02-03 10:16AM EST | 47.50 | 5.90 | 5.90 | 6.30 | -0.30 | -4.84% | 4 | 300 | 54.98% |
| ALK230217C00050000 | 2023-02-03 3:28PM EST | 50.00 | 3.87 | 3.60 | 3.90 | +0.16 | +4.31% | 33 | 1,019 | 41.11% |
| ALK230217C00052500 | 2023-02-03 3:28PM EST | 52.50 | 1.87 | 1.75 | 1.85 | -0.08 | -4.10% | 34 | 998 | 32.81% |
| ALK230217C00055000 | 2023-02-03 3:49PM EST | 55.00 | 0.59 | 0.55 | 0.65 | -0.08 | -11.94% | 82 | 376 | 31.15% |
| ALK230217C00057500 | 2023-02-03 1:39PM EST | 57.50 | 0.14 | 0.10 | 0.20 | +0.03 | +27.27% | 33 | 119 | 32.62% |
| ALK230217C00060000 | 2023-02-03 1:02PM EST | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 71 | 33.59% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230217P00030000 | 2023-01-31 12:52PM EST | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 14 | 139.06% |
| ALK230217P00032500 | 2023-01-13 12:02PM EST | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 4 | 121.09% |
| ALK230217P00035000 | 2023-01-12 11:39AM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 95.31% |
| ALK230217P00037500 | 2023-01-30 11:35AM EST | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 125 | 89.84% |
| ALK230217P00040000 | 2023-02-02 2:20PM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 67.97% |
| ALK230217P00042500 | 2023-02-03 10:35AM EST | 42.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 143 | 55.47% |
| ALK230217P00045000 | 2023-02-02 3:49PM EST | 45.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 15 | 300 | 54.69% |
| ALK230217P00047500 | 2023-02-03 3:46PM EST | 47.50 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 52 | 231 | 44.34% |
| ALK230217P00050000 | 2023-02-03 1:37PM EST | 50.00 | 0.25 | 0.25 | 0.30 | -0.03 | -10.71% | 5 | 1,352 | 36.04% |
| ALK230217P00052500 | 2023-02-03 11:02AM EST | 52.50 | 0.80 | 0.75 | 0.85 | +0.06 | +8.11% | 17 | 82 | 32.03% |
| ALK230217P00055000 | 2023-02-02 11:53AM EST | 55.00 | 1.95 | 2.00 | 2.20 | -0.38 | -16.31% | 30 | 10 | 31.69% |
| ALK230217P00057500 | 2023-02-03 2:19PM EST | 57.50 | 4.07 | 3.70 | 4.40 | -2.58 | -38.80% | 1 | 2 | 39.84% |
| ALK230217P00060000 | 2023-02-01 12:43PM EST | 60.00 | 9.07 | 6.30 | 6.80 | 0.00 | - | 2 | 8 | 49.12% |
© 2023 Yahoo. All rights reserved.
