Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor20 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK231020C00040000 | 2023-09-22 2:51PM EDT | 2023-10-20 | 0.50 | 0.45 | 0.50 | -0.20 | -28.57% | 380 | 1,533 | 33.01% |
| ALK231117C00040000 | 2023-09-22 3:58PM EDT | 2023-11-17 | 1.05 | 0.95 | 1.05 | -0.23 | -17.97% | 34 | 129 | 34.13% |
| ALK240119C00040000 | 2023-09-22 2:59PM EDT | 2024-01-19 | 1.94 | 1.90 | 2.00 | -0.31 | -13.78% | 57 | 709 | 35.08% |
| ALK240419C00040000 | 2023-09-22 2:17PM EDT | 2024-04-19 | 3.10 | 3.00 | 3.20 | -0.60 | -16.22% | 55 | 59 | 37.11% |
| ALK250117C00040000 | 2023-09-21 10:34AM EDT | 2025-01-17 | 6.60 | 5.70 | 6.00 | 0.00 | - | 2 | 1,092 | 40.75% |
| ALK260116C00040000 | 2023-09-22 3:43PM EDT | 2026-01-16 | 8.30 | 7.90 | 8.80 | -0.70 | -7.78% | 4 | 8 | 43.24% |
Putsfor20 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK231020P00040000 | 2023-09-22 2:57PM EDT | 2023-10-20 | 2.90 | 2.65 | 2.95 | +0.65 | +28.89% | 65 | 944 | 31.49% |
| ALK231117P00040000 | 2023-09-22 3:56PM EDT | 2023-11-17 | 3.20 | 3.10 | 3.30 | +0.70 | +28.00% | 33 | 38 | 29.40% |
| ALK240119P00040000 | 2023-09-22 11:03AM EDT | 2024-01-19 | 3.60 | 3.70 | 3.90 | +0.50 | +16.13% | 26 | 3,689 | 27.81% |
| ALK240419P00040000 | 2023-09-21 9:30AM EDT | 2024-04-19 | 4.00 | 4.40 | 4.60 | 0.00 | - | 1 | 23 | 27.32% |
| ALK250117P00040000 | 2023-09-22 2:38PM EDT | 2025-01-17 | 6.01 | 6.00 | 6.20 | +0.56 | +10.28% | 8 | 264 | 27.41% |
| ALK260116P00040000 | 2023-09-13 12:52PM EDT | 2026-01-16 | 6.80 | 7.00 | 7.60 | 0.00 | - | - | 15 | 26.85% |
© 2023 Yahoo. All rights reserved.
