Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EST. Market open.
Strike:45.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK231215C00045000 | 2023-12-06 1:51PM EST | 2023-12-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 831 | 71.88% |
| ALK240119C00045000 | 2023-12-07 12:11PM EST | 2024-01-19 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 13 | 2,655 | 44.43% |
| ALK240419C00045000 | 2023-12-07 10:23AM EST | 2024-04-19 | 0.80 | 0.55 | 0.60 | -0.10 | -11.11% | 24 | 537 | 36.35% |
| ALK240719C00045000 | 2023-12-07 12:51PM EST | 2024-07-19 | 1.21 | 1.10 | 1.25 | -0.49 | -28.82% | 3 | 136 | 36.45% |
| ALK250117C00045000 | 2023-12-07 11:59AM EST | 2025-01-17 | 2.65 | 2.45 | 2.65 | -0.76 | -22.29% | 11 | 641 | 38.05% |
| ALK260116C00045000 | 2023-12-05 9:53AM EST | 2026-01-16 | 5.30 | 3.10 | 7.50 | 0.00 | - | 4 | 68 | 51.81% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK231215P00045000 | 2023-11-16 1:59PM EST | 2023-12-15 | 8.80 | 9.80 | 9.90 | 0.00 | - | - | 0 | 93.75% |
| ALK240119P00045000 | 2023-12-05 3:13PM EST | 2024-01-19 | 9.70 | 9.90 | 10.00 | 0.00 | - | 6 | 517 | 50.93% |
| ALK240419P00045000 | 2023-11-22 10:22AM EST | 2024-04-19 | 7.80 | 9.70 | 10.30 | 0.00 | - | 5 | 5 | 35.79% |
| ALK240719P00045000 | 2023-12-01 10:12AM EST | 2024-07-19 | 7.50 | 10.10 | 10.30 | 0.00 | - | 78 | 87 | 27.69% |
| ALK250117P00045000 | 2023-12-05 12:50PM EST | 2025-01-17 | 11.00 | 10.40 | 10.80 | 0.00 | - | 6 | 783 | 25.59% |
| ALK260116P00045000 | 2023-09-26 2:01PM EST | 2026-01-16 | 10.76 | 11.70 | 16.30 | 0.00 | - | 1 | 2 | 47.30% |
© 2023 Yahoo. All rights reserved.