Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:52.50
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220520C00052500 | 2022-05-18 11:19AM EDT | 2022-05-20 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 325 | 62.50% |
| ALK220617C00052500 | 2022-05-18 11:23AM EDT | 2022-06-17 | 0.80 | 0.60 | 0.80 | -0.08 | -9.09% | 2 | 56 | 47.41% |
| ALK220715C00052500 | 2022-05-18 11:58AM EDT | 2022-07-15 | 1.46 | 1.30 | 1.55 | +0.06 | +4.29% | 9 | 1,269 | 46.46% |
| ALK221021C00052500 | 2022-05-12 2:05PM EDT | 2022-10-21 | 3.70 | 3.50 | 3.70 | 0.00 | - | 10 | 93 | 47.10% |
| ALK230120C00052500 | 2022-05-16 10:28AM EDT | 2023-01-20 | 4.73 | 5.00 | 5.40 | 0.00 | - | 352 | 729 | 48.62% |
| ALK240119C00052500 | 2022-05-13 10:49AM EDT | 2024-01-19 | 8.06 | 8.80 | 9.40 | 0.00 | - | 18 | 53 | 47.49% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220520P00052500 | 2022-05-18 11:21AM EDT | 2022-05-20 | 5.30 | 5.40 | 5.80 | +1.00 | +23.26% | 7 | 149 | 96.29% |
| ALK220617P00052500 | 2022-05-18 11:07AM EDT | 2022-06-17 | 5.70 | 6.00 | 6.50 | +0.40 | +7.55% | 4 | 308 | 49.81% |
| ALK220715P00052500 | 2022-05-16 10:10AM EDT | 2022-07-15 | 6.55 | 6.70 | 7.20 | 0.00 | - | 2 | 261 | 47.22% |
| ALK221021P00052500 | 2022-05-17 10:14AM EDT | 2022-10-21 | 8.55 | 8.60 | 9.00 | 0.00 | - | 1 | 68 | 44.62% |
| ALK230120P00052500 | 2022-05-17 10:14AM EDT | 2023-01-20 | 9.65 | 9.80 | 10.20 | 0.00 | - | 1 | 531 | 43.42% |
| ALK240119P00052500 | 2022-03-14 12:07AM EDT | 2024-01-19 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
