Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Strike:45.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220520C00045000 | 2022-05-17 2:49PM EDT | 2022-05-20 | 3.11 | 2.35 | 2.65 | -0.09 | -2.81% | 2 | 29 | 65.92% |
| ALK220617C00045000 | 2022-05-17 12:09PM EDT | 2022-06-17 | 3.89 | 4.00 | 4.20 | 0.00 | - | 62 | 41 | 54.05% |
| ALK220715C00045000 | 2022-05-18 12:29PM EDT | 2022-07-15 | 4.60 | 4.70 | 5.00 | -0.74 | -13.86% | 1 | 49 | 51.83% |
| ALK221021C00045000 | 2022-05-17 12:30PM EDT | 2022-10-21 | 7.40 | 7.00 | 7.30 | 0.00 | - | 2 | 12 | 50.06% |
| ALK230120C00045000 | 2022-05-13 3:02PM EDT | 2023-01-20 | 7.80 | 8.50 | 8.90 | 0.00 | - | 4 | 575 | 50.32% |
| ALK240119C00045000 | 2022-05-13 10:49AM EDT | 2024-01-19 | 11.03 | 12.30 | 13.00 | 0.00 | - | 18 | 38 | 50.84% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220520P00045000 | 2022-05-18 11:26AM EDT | 2022-05-20 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 1 | 1,947 | 53.71% |
| ALK220617P00045000 | 2022-05-18 11:26AM EDT | 2022-06-17 | 1.55 | 1.60 | 1.70 | +0.28 | +22.05% | 7 | 2,558 | 49.34% |
| ALK220715P00045000 | 2022-05-17 3:46PM EDT | 2022-07-15 | 2.03 | 2.30 | 2.60 | 0.00 | - | 12 | 516 | 48.49% |
| ALK221021P00045000 | 2022-05-13 12:14PM EDT | 2022-10-21 | 5.00 | 4.30 | 4.60 | 0.00 | - | 1 | 51 | 46.77% |
| ALK230120P00045000 | 2022-05-16 11:34AM EDT | 2023-01-20 | 6.50 | 5.50 | 5.90 | 0.00 | - | 10 | 2,346 | 46.00% |
| ALK240119P00045000 | 2022-05-18 12:33PM EDT | 2024-01-19 | 8.65 | 8.20 | 8.90 | +3.66 | +73.35% | 7 | 62 | 42.32% |
© 2022 Yahoo. All rights reserved.
