Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Strike:47.50
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220520C00047500 | 2022-05-18 11:19AM EDT | 2022-05-20 | 0.80 | 0.50 | 0.80 | -0.45 | -36.00% | 8 | 175 | 53.13% |
| ALK220617C00047500 | 2022-05-18 11:25AM EDT | 2022-06-17 | 2.45 | 2.45 | 2.55 | -0.44 | -15.22% | 14 | 61 | 50.61% |
| ALK220715C00047500 | 2022-05-18 10:47AM EDT | 2022-07-15 | 3.80 | 3.10 | 3.50 | +0.60 | +18.75% | 10 | 91 | 49.98% |
| ALK221021C00047500 | 2022-05-17 10:54AM EDT | 2022-10-21 | 5.50 | 5.50 | 5.90 | 0.00 | - | 15 | 20 | 50.24% |
| ALK230120C00047500 | 2022-05-18 11:09AM EDT | 2023-01-20 | 7.60 | 7.00 | 7.50 | -0.31 | -3.92% | 5 | 120 | 50.48% |
| ALK240119C00047500 | 2022-05-13 2:01PM EDT | 2024-01-19 | 10.50 | 10.90 | 11.60 | 0.00 | - | 3 | 60 | 49.55% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220520P00047500 | 2022-05-18 9:40AM EDT | 2022-05-20 | 0.80 | 0.90 | 1.15 | +0.20 | +33.33% | 18 | 2,997 | 48.83% |
| ALK220617P00047500 | 2022-05-18 11:13AM EDT | 2022-06-17 | 2.67 | 2.70 | 2.85 | +0.29 | +12.18% | 2 | 136 | 46.58% |
| ALK220715P00047500 | 2022-05-18 11:06AM EDT | 2022-07-15 | 3.40 | 3.40 | 3.80 | +0.23 | +7.26% | 1 | 375 | 46.39% |
| ALK221021P00047500 | 2022-05-13 3:19PM EDT | 2022-10-21 | 6.00 | 5.50 | 5.90 | 0.00 | - | 2 | 29 | 45.59% |
| ALK230120P00047500 | 2022-05-18 11:07AM EDT | 2023-01-20 | 6.76 | 6.80 | 7.20 | -0.74 | -9.87% | 7 | 1,212 | 44.78% |
| ALK240119P00047500 | 2022-05-02 1:45PM EDT | 2024-01-19 | 7.70 | 9.30 | 10.40 | 0.00 | - | 20 | 231 | 41.99% |
© 2022 Yahoo. All rights reserved.
