Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EST. Market open.
Strike:40.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK221216C00040000 | 2022-11-18 10:43AM EST | 2022-12-16 | 5.00 | 4.40 | 4.70 | -2.09 | -29.48% | 2 | 151 | 53.52% |
| ALK230120C00040000 | 2022-12-08 11:11AM EST | 2023-01-20 | 5.40 | 5.20 | 5.50 | -0.20 | -3.57% | 1 | 494 | 47.85% |
| ALK230421C00040000 | 2022-12-06 2:22PM EST | 2023-04-21 | 8.27 | 7.00 | 7.30 | 0.00 | - | 14 | 85 | 47.14% |
| ALK230721C00040000 | 2022-12-05 3:05PM EST | 2023-07-21 | 10.30 | 8.10 | 8.70 | 0.00 | - | 1 | 5 | 47.72% |
| ALK240119C00040000 | 2022-11-29 10:31AM EST | 2024-01-19 | 12.26 | 10.40 | 11.00 | 0.00 | - | 6 | 281 | 49.16% |
| ALK250117C00040000 | 2022-11-02 12:11PM EST | 2025-01-17 | 14.25 | 13.10 | 17.70 | 0.00 | - | 1 | 21 | 55.00% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK221216P00040000 | 2022-12-05 3:40PM EST | 2022-12-16 | 0.11 | 0.10 | 0.20 | 0.00 | - | 40 | 284 | 50.49% |
| ALK230120P00040000 | 2022-12-08 9:30AM EST | 2023-01-20 | 0.74 | 0.70 | 0.75 | -0.01 | -1.33% | 1 | 761 | 39.50% |
| ALK230421P00040000 | 2022-12-08 11:00AM EST | 2023-04-21 | 2.02 | 2.00 | 2.20 | +0.53 | +35.57% | 2 | 174 | 39.32% |
| ALK230721P00040000 | 2022-12-05 3:37PM EST | 2023-07-21 | 2.50 | 2.95 | 3.20 | 0.00 | - | 4 | 7 | 38.61% |
| ALK240119P00040000 | 2022-12-02 9:49AM EST | 2024-01-19 | 3.80 | 4.20 | 4.60 | 0.00 | - | 2 | 2,652 | 37.11% |
© 2022 Yahoo. All rights reserved.
