Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220715C00025000 | 2022-06-17 1:33PM EDT | 25.00 | 15.25 | 15.60 | 16.10 | 0.00 | - | 50 | 65 | 135.16% |
| ALK220715C00030000 | 2022-06-22 1:18PM EDT | 30.00 | 10.70 | 10.80 | 11.10 | 0.00 | - | 1 | 53 | 74.22% |
| ALK220715C00032500 | 2022-03-14 12:07AM EDT | 32.50 | 15.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALK220715C00035000 | 2022-06-21 10:49AM EDT | 35.00 | 6.40 | 6.00 | 6.40 | 0.00 | - | 1 | 82 | 59.86% |
| ALK220715C00037500 | 2022-06-24 10:01AM EDT | 37.50 | 4.30 | 3.80 | 4.10 | 0.00 | - | 1 | 24 | 55.42% |
| ALK220715C00040000 | 2022-06-27 3:21PM EDT | 40.00 | 2.39 | 2.10 | 2.30 | -0.61 | -20.33% | 28 | 330 | 49.81% |
| ALK220715C00042500 | 2022-06-27 2:57PM EDT | 42.50 | 1.05 | 0.90 | 1.10 | -0.49 | -31.82% | 24 | 314 | 47.46% |
| ALK220715C00045000 | 2022-06-27 3:10PM EDT | 45.00 | 0.36 | 0.30 | 0.45 | -0.29 | -44.62% | 34 | 546 | 46.48% |
| ALK220715C00047500 | 2022-06-27 2:49PM EDT | 47.50 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 62 | 627 | 48.83% |
| ALK220715C00050000 | 2022-06-27 3:24PM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 1 | 895 | 52.15% |
| ALK220715C00052500 | 2022-06-24 1:47PM EDT | 52.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 1,248 | 58.79% |
| ALK220715C00055000 | 2022-06-24 3:22PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 1,329 | 57.42% |
| ALK220715C00057500 | 2022-06-24 10:56AM EDT | 57.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 787 | 87.70% |
| ALK220715C00060000 | 2022-06-24 10:26AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 561 | 71.09% |
| ALK220715C00062500 | 2022-06-24 11:49AM EDT | 62.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 353 | 78.13% |
| ALK220715C00065000 | 2022-06-21 2:23PM EDT | 65.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 5 | 572 | 111.52% |
| ALK220715C00067500 | 2022-06-17 2:28PM EDT | 67.50 | 0.03 | 0.00 | 0.35 | 0.00 | - | 98 | 45 | 118.56% |
| ALK220715C00070000 | 2022-06-24 11:59AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 975 | 103.91% |
| ALK220715C00075000 | 2022-05-24 3:30PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 484 | 105.47% |
| ALK220715C00080000 | 2022-05-05 2:48PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 405 | 125.00% |
| ALK220715C00085000 | 2022-04-22 11:04AM EDT | 85.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 101 | 141.41% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220715P00025000 | 2022-06-13 3:32PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 103.13% |
| ALK220715P00027500 | 2022-06-23 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 40 | 85.16% |
| ALK220715P00030000 | 2022-06-22 3:24PM EDT | 30.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 162 | 73.44% |
| ALK220715P00032500 | 2022-06-23 1:33PM EDT | 32.50 | 0.27 | 0.15 | 0.20 | 0.00 | - | 1 | 270 | 68.07% |
| ALK220715P00035000 | 2022-06-24 12:45PM EDT | 35.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 29 | 526 | 55.18% |
| ALK220715P00037500 | 2022-06-27 3:36PM EDT | 37.50 | 0.60 | 0.55 | 0.70 | +0.05 | +9.09% | 32 | 1,591 | 51.66% |
| ALK220715P00040000 | 2022-06-27 11:37AM EDT | 40.00 | 1.10 | 1.25 | 1.45 | +0.05 | +4.76% | 11 | 657 | 50.39% |
| ALK220715P00042500 | 2022-06-27 3:30PM EDT | 42.50 | 2.55 | 2.50 | 2.70 | +0.30 | +13.33% | 6 | 309 | 46.58% |
| ALK220715P00045000 | 2022-06-24 3:54PM EDT | 45.00 | 3.67 | 4.30 | 4.70 | 0.00 | - | 2 | 620 | 50.98% |
| ALK220715P00047500 | 2022-06-27 10:52AM EDT | 47.50 | 6.28 | 6.50 | 7.00 | +0.38 | +6.44% | 3 | 566 | 57.91% |
| ALK220715P00050000 | 2022-06-27 2:18PM EDT | 50.00 | 9.10 | 9.00 | 9.40 | -0.55 | -5.70% | 2 | 489 | 65.14% |
| ALK220715P00052500 | 2022-06-22 3:24PM EDT | 52.50 | 12.25 | 11.40 | 11.80 | 0.00 | - | 3 | 117 | 68.75% |
| ALK220715P00055000 | 2022-06-24 3:50PM EDT | 55.00 | 13.15 | 13.80 | 14.40 | 0.00 | - | 6 | 245 | 86.52% |
| ALK220715P00057500 | 2022-06-16 2:14PM EDT | 57.50 | 19.09 | 16.40 | 16.90 | 0.00 | - | 1 | 44 | 63.28% |
| ALK220715P00060000 | 2022-06-17 12:21PM EDT | 60.00 | 20.30 | 18.90 | 19.40 | 0.00 | - | 8 | 1 | 69.53% |
| ALK220715P00062500 | 2022-04-19 9:58AM EDT | 62.50 | 7.10 | 15.60 | 16.60 | 0.00 | - | 1 | 29 | 0.00% |
| ALK220715P00065000 | 2022-05-31 3:53PM EDT | 65.00 | 16.60 | 23.80 | 24.40 | 0.00 | - | 5 | 0 | 120.90% |
| ALK220715P00067500 | 2022-04-21 3:54PM EDT | 67.50 | 10.10 | 19.50 | 22.00 | 0.00 | - | 4 | 6 | 0.00% |
| ALK220715P00070000 | 2022-06-16 9:55AM EDT | 70.00 | 30.60 | 28.70 | 29.50 | 0.00 | - | 13 | 0 | 144.04% |
| ALK220715P00075000 | 2022-04-22 1:46PM EDT | 75.00 | 18.30 | 27.00 | 31.10 | 0.00 | - | 9 | 0 | 0.00% |
| ALK220715P00080000 | 2022-01-18 11:26AM EDT | 80.00 | 24.53 | 20.80 | 21.20 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
