Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK231215C00020000 | 2023-12-04 9:51AM EST | 20.00 | 13.27 | 15.50 | 15.60 | 0.00 | - | 4 | 18 | 50.00% |
| ALK231215C00022500 | 2023-11-16 3:26PM EST | 22.50 | 13.80 | 13.00 | 13.10 | 0.00 | - | - | 41 | 50.00% |
| ALK231215C00025000 | 2023-11-16 3:41PM EST | 25.00 | 11.20 | 10.50 | 10.60 | 0.00 | - | 45 | 41 | 50.00% |
| ALK231215C00027500 | 2023-12-05 10:50AM EST | 27.50 | 7.55 | 8.00 | 8.10 | +1.05 | +16.15% | 28 | 45 | 25.00% |
| ALK231215C00030000 | 2023-12-05 12:32PM EST | 30.00 | 5.20 | 5.50 | 5.60 | +1.30 | +33.33% | 33 | 142 | 25.00% |
| ALK231215C00032500 | 2023-12-05 1:20PM EST | 32.50 | 3.18 | 3.10 | 3.30 | +1.08 | +51.43% | 622 | 1,819 | 48.24% |
| ALK231215C00035000 | 2023-12-05 1:26PM EST | 35.00 | 1.30 | 1.25 | 1.30 | +0.60 | +85.71% | 1,457 | 2,127 | 39.75% |
| ALK231215C00037500 | 2023-12-05 1:27PM EST | 37.50 | 0.30 | 0.30 | 0.35 | +0.10 | +50.00% | 1,071 | 1,883 | 40.82% |
| ALK231215C00040000 | 2023-12-05 12:14PM EST | 40.00 | 0.10 | 0.10 | 0.15 | +0.02 | +25.00% | 155 | 1,084 | 51.37% |
| ALK231215C00042500 | 2023-12-05 11:35AM EST | 42.50 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 76 | 198 | 60.16% |
| ALK231215C00045000 | 2023-12-05 9:58AM EST | 45.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 100 | 722 | 63.28% |
| ALK231215C00050000 | 2023-11-29 3:33PM EST | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 62 | 85.94% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK231215P00020000 | 2023-10-24 9:56AM EST | 20.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 145.31% |
| ALK231215P00022500 | 2023-12-04 9:33AM EST | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 30 | 117.97% |
| ALK231215P00025000 | 2023-12-04 9:57AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 66 | 93.75% |
| ALK231215P00027500 | 2023-12-05 9:58AM EST | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 1,145 | 71.09% |
| ALK231215P00030000 | 2023-12-05 11:03AM EST | 30.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 151 | 4,685 | 60.55% |
| ALK231215P00032500 | 2023-12-05 1:00PM EST | 32.50 | 0.16 | 0.15 | 0.20 | -0.24 | -60.00% | 231 | 1,778 | 48.24% |
| ALK231215P00035000 | 2023-12-05 1:22PM EST | 35.00 | 0.71 | 0.65 | 0.70 | -0.79 | -52.67% | 1,422 | 1,494 | 39.75% |
| ALK231215P00037500 | 2023-12-05 12:47PM EST | 37.50 | 2.56 | 2.15 | 2.30 | -1.24 | -32.63% | 17 | 409 | 43.46% |
| ALK231215P00040000 | 2023-12-05 10:38AM EST | 40.00 | 5.40 | 4.40 | 4.60 | -0.85 | -13.60% | 29 | 27 | 55.47% |
| ALK231215P00042500 | 2023-12-05 11:25AM EST | 42.50 | 7.30 | 6.90 | 7.30 | +1.00 | +15.87% | 16 | 0 | 74.80% |
| ALK231215P00045000 | 2023-11-16 1:59PM EST | 45.00 | 8.80 | 9.40 | 9.60 | 0.00 | - | - | 0 | 79.30% |
| ALK231215P00047500 | 2023-11-16 1:59PM EST | 47.50 | 11.30 | 11.90 | 12.10 | 0.00 | - | - | 0 | 93.36% |
| ALK231215P00050000 | 2023-11-03 8:33AM EST | 50.00 | 17.09 | 9.30 | 11.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.