Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220520C00042500 | 2022-05-19 2:21PM EDT | 2022-05-20 | 5.00 | 4.10 | 4.50 | -0.50 | -9.09% | 2 | 85 | 104.69% |
| ALK220617C00042500 | 2022-05-16 12:03AM EDT | 2022-06-17 | 4.60 | 5.10 | 5.50 | 0.00 | - | - | 3 | 52.73% |
| ALK220715C00042500 | 2022-05-17 3:47PM EDT | 2022-07-15 | 7.02 | 6.00 | 6.30 | 0.00 | - | 6 | 19 | 51.71% |
| ALK230120C00042500 | 2022-03-17 3:56PM EDT | 2023-01-20 | 15.82 | 17.10 | 18.20 | 0.00 | - | 1 | 35 | 109.16% |
| ALK240119C00042500 | 2022-05-10 10:55AM EDT | 2024-01-19 | 13.70 | 12.30 | 13.80 | 0.00 | - | 1 | 16 | 51.10% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220520P00042500 | 2022-05-19 1:31PM EDT | 2022-05-20 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 10 | 171 | 126.95% |
| ALK220617P00042500 | 2022-05-19 3:51PM EDT | 2022-06-17 | 1.04 | 0.95 | 1.10 | -0.23 | -18.11% | 114 | 40 | 52.34% |
| ALK220715P00042500 | 2022-05-18 1:51PM EDT | 2022-07-15 | 1.95 | 1.60 | 1.85 | +0.15 | +8.33% | 1 | 230 | 51.07% |
| ALK221021P00042500 | 2022-05-18 11:51AM EDT | 2022-10-21 | 3.50 | 3.40 | 3.80 | 0.00 | - | 1 | 32 | 49.19% |
| ALK230120P00042500 | 2022-04-26 3:31PM EDT | 2023-01-20 | 2.90 | 4.60 | 5.00 | 0.00 | - | 544 | 598 | 47.71% |
| ALK240119P00042500 | 2022-05-03 1:32PM EDT | 2024-01-19 | 5.50 | 6.90 | 7.60 | 0.00 | - | 3 | 25 | 42.19% |
© 2022 Yahoo. All rights reserved.
