Mail

Australia markets closed

ALL ORDS
7,817.40
-81.50(-1.03%)
ASX 200
7,567.30
-74.80(-0.98%)
AUD/USD
0.6420
-0.0005(-0.08%)
OIL
83.18
+0.45(+0.54%)
GOLD
2,412.00
+14.00(+0.58%)
Bitcoin AUD
100,078.24
+1,398.68(+1.42%)

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

44.83

+0.40

(+0.89%)

As of 03:04PM EDT. Market open.

In the money

Show:ListStraddle

Strike:35.00

Callsfor19 April 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ALK240419C00035000	2024-04-19 12:08PM EDT	2024-04-19	10.30	9.60	9.80	+0.70	+7.29%	16	865	0.00%
ALK240517C00035000	2024-04-18 9:39AM EDT	2024-05-17	8.86	9.50	11.80	0.00	-	5	70	87.89%
ALK240719C00035000	2024-04-18 12:34PM EDT	2024-07-19	11.50	9.80	10.70	0.00	-	5	579	50.39%
ALK241018C00035000	2024-04-18 9:54AM EDT	2024-10-18	10.65	11.50	11.80	0.00	-	2	128	49.72%
ALK250117C00035000	2024-04-18 11:54AM EDT	2025-01-17	13.20	12.00	13.00	0.00	-	1	156	51.49%
ALK260116C00035000	2024-04-18 10:12AM EDT	2026-01-16	15.60	15.10	15.90	0.00	-	16	449	49.75%

Putsfor19 April 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ALK240419P00035000	2024-04-18 12:57PM EDT	2024-04-19	0.01	0.00	0.05	0.00	-	1	1,150	218.75%
ALK240517P00035000	2024-04-18 12:57PM EDT	2024-05-17	0.10	0.00	0.10	0.00	-	17	127	51.17%
ALK240719P00035000	2024-04-18 12:32PM EDT	2024-07-19	0.35	0.35	0.50	0.00	-	3	743	42.19%
ALK241018P00035000	2024-04-18 10:57AM EDT	2024-10-18	1.05	0.90	1.00	0.00	-	10	260	37.65%
ALK250117P00035000	2024-04-18 10:42AM EDT	2025-01-17	1.60	1.20	1.50	0.00	-	4	3,472	36.11%
ALK250620P00035000	2024-04-18 9:30AM EDT	2025-06-20	2.60	2.05	2.40	0.00	-	4	0	35.77%
ALK260116P00035000	2024-03-12 3:37PM EDT	2026-01-16	4.60	3.10	3.50	0.00	-	9	122	35.67%