Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220520C00040000 | 2022-05-03 12:07PM EDT | 2022-05-20 | 13.10 | 6.60 | 7.00 | 0.00 | - | 1 | 1 | 157.81% |
| ALK220617C00040000 | 2022-05-19 12:22PM EDT | 2022-06-17 | 7.51 | 7.20 | 7.70 | +0.81 | +12.09% | 4 | 12 | 59.62% |
| ALK220715C00040000 | 2022-05-17 3:47PM EDT | 2022-07-15 | 8.99 | 7.90 | 8.20 | 0.00 | - | 16 | 73 | 54.83% |
| ALK221021C00040000 | 2022-05-13 3:35PM EDT | 2022-10-21 | 9.21 | 9.70 | 10.10 | 0.00 | - | 11 | 19 | 52.81% |
| ALK230120C00040000 | 2022-05-18 2:45PM EDT | 2023-01-20 | 11.31 | 11.00 | 11.40 | +0.16 | +1.43% | 15 | 276 | 52.08% |
| ALK240119C00040000 | 2022-05-12 3:17PM EDT | 2024-01-19 | 12.40 | 13.80 | 15.30 | 0.00 | - | 1 | 31 | 52.99% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220520P00040000 | 2022-05-16 3:50PM EDT | 2022-05-20 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 63 | 261.72% |
| ALK220617P00040000 | 2022-05-19 3:48PM EDT | 2022-06-17 | 0.55 | 0.45 | 0.65 | +0.10 | +22.22% | 2 | 25 | 54.98% |
| ALK220715P00040000 | 2022-05-16 1:31PM EDT | 2022-07-15 | 1.30 | 1.00 | 1.20 | 0.00 | - | 2 | 270 | 51.17% |
| ALK221021P00040000 | 2022-05-18 2:48PM EDT | 2022-10-21 | 2.88 | 2.60 | 2.90 | 0.00 | - | 30 | 79 | 50.42% |
| ALK230120P00040000 | 2022-05-17 3:32PM EDT | 2023-01-20 | 3.29 | 3.70 | 4.00 | 0.00 | - | 50 | 307 | 48.68% |
| ALK240119P00040000 | 2022-05-18 1:25PM EDT | 2024-01-19 | 6.20 | 5.80 | 6.50 | 0.00 | - | 2 | 72 | 43.12% |
© 2022 Yahoo. All rights reserved.
