ALK - Alaska Air Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230616C00025000 | 2023-05-01 1:27PM EDT | 25.00 | 19.10 | 19.80 | 20.30 | 0.00 | - | 1 | 0 | 0.00% |
| ALK230616C00035000 | 2023-06-08 10:00AM EDT | 35.00 | 13.50 | 13.50 | 14.00 | 0.00 | - | 1 | 0 | 130.47% |
| ALK230616C00037500 | 2023-05-18 10:14AM EDT | 37.50 | 7.97 | 11.00 | 11.50 | 0.00 | - | 12 | 12 | 107.03% |
| ALK230616C00040000 | 2023-06-08 9:33AM EDT | 40.00 | 8.20 | 8.40 | 9.00 | 0.00 | - | 6 | 10 | 74.22% |
| ALK230616C00042500 | 2023-06-09 9:59AM EDT | 42.50 | 6.30 | 6.00 | 6.50 | -0.04 | -0.63% | 1 | 290 | 62.50% |
| ALK230616C00045000 | 2023-06-09 3:52PM EDT | 45.00 | 3.97 | 3.60 | 4.00 | +0.27 | +7.30% | 62 | 1,272 | 59.18% |
| ALK230616C00047500 | 2023-06-09 3:06PM EDT | 47.50 | 1.84 | 1.50 | 1.70 | +0.29 | +18.71% | 14 | 1,171 | 38.57% |
| ALK230616C00050000 | 2023-06-09 3:35PM EDT | 50.00 | 0.34 | 0.20 | 0.35 | +0.04 | +13.33% | 29 | 366 | 31.64% |
| ALK230616C00052500 | 2023-06-09 11:34AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 123 | 3 | 33.59% |
| ALK230616C00055000 | 2023-05-22 1:38PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 49.22% |
| ALK230616C00060000 | 2023-06-05 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 116.80% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230616P00025000 | 2023-05-12 10:42AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 198.44% |
| ALK230616P00032500 | 2023-05-05 3:25PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 139.06% |
| ALK230616P00035000 | 2023-06-02 10:00AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 66 | 116.41% |
| ALK230616P00037500 | 2023-06-07 11:50AM EDT | 37.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 165 | 85.94% |
| ALK230616P00040000 | 2023-06-07 2:52PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 314 | 66.41% |
| ALK230616P00042500 | 2023-06-08 10:18AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 639 | 54.30% |
| ALK230616P00045000 | 2023-06-08 1:38PM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 444 | 40.63% |
| ALK230616P00047500 | 2023-06-08 11:29AM EDT | 47.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 46 | 68 | 29.98% |
| ALK230616P00050000 | 2023-06-09 2:42PM EDT | 50.00 | 1.30 | 1.35 | 1.65 | -3.80 | -74.51% | 27 | 13 | 29.40% |
| ALK230616P00060000 | 2023-05-03 1:13PM EDT | 60.00 | 16.30 | 13.50 | 13.80 | 0.00 | - | 3 | 0 | 216.41% |
© 2023 Yahoo. All rights reserved.