Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:37.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00037500 | 2024-04-23 11:49AM EDT | 2024-05-17 | 8.69 | 6.60 | 7.00 | 0.00 | - | 1 | 117 | 57.42% |
| ALK240621C00037500 | 2024-04-22 1:49PM EDT | 2024-06-21 | 9.10 | 7.00 | 7.30 | 0.00 | - | 6 | 8 | 44.19% |
| ALK240719C00037500 | 2024-04-18 10:31AM EDT | 2024-07-19 | 8.70 | 7.40 | 7.70 | 0.00 | - | 11 | 290 | 43.56% |
| ALK241018C00037500 | 2024-04-16 10:37AM EDT | 2024-10-18 | 6.38 | 8.70 | 9.00 | 0.00 | - | 10 | 84 | 44.56% |
| ALK250117C00037500 | 2024-04-22 2:05PM EDT | 2025-01-17 | 11.60 | 9.80 | 10.20 | 0.00 | - | 11 | 299 | 45.97% |
| ALK250620C00037500 | 2024-04-05 9:49AM EDT | 2025-06-20 | 10.05 | 11.20 | 13.40 | 0.00 | - | 1 | 10 | 56.64% |
| ALK260116C00037500 | 2024-04-18 12:55PM EDT | 2026-01-16 | 14.00 | 12.60 | 14.80 | 0.00 | - | 1 | 10 | 53.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00037500 | 2024-04-23 2:15PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | 0.00 | - | 30 | 524 | 39.84% |
| ALK240621P00037500 | 2024-04-24 2:10PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 2 | 3 | 36.33% |
| ALK240719P00037500 | 2024-04-24 3:24PM EDT | 2024-07-19 | 0.63 | 0.55 | 0.70 | +0.21 | +50.00% | 26 | 532 | 36.23% |
| ALK241018P00037500 | 2024-04-24 11:27AM EDT | 2024-10-18 | 1.45 | 1.40 | 1.50 | +0.25 | +20.83% | 30 | 283 | 34.94% |
| ALK250117P00037500 | 2024-04-16 9:37AM EDT | 2025-01-17 | 3.30 | 2.00 | 2.15 | 0.00 | - | 2 | 557 | 34.08% |
| ALK250620P00037500 | 2024-04-24 11:23AM EDT | 2025-06-20 | 2.80 | 2.65 | 2.95 | -0.80 | -22.22% | 3 | 11 | 32.46% |
| ALK260116P00037500 | 2024-04-18 3:55PM EDT | 2026-01-16 | 3.50 | 3.40 | 3.70 | 0.00 | - | 11 | 161 | 30.46% |
© 2024 Yahoo. All rights reserved.