Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220520C00057500 | 2022-05-17 2:43PM EDT | 2022-05-20 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 2 | 499 | 181.25% |
| ALK220617C00057500 | 2022-05-19 3:47PM EDT | 2022-06-17 | 0.17 | 0.05 | 0.25 | +0.02 | +13.33% | 1 | 151 | 50.98% |
| ALK220715C00057500 | 2022-05-18 12:47PM EDT | 2022-07-15 | 0.55 | 0.40 | 0.65 | 0.00 | - | 3 | 773 | 47.17% |
| ALK221021C00057500 | 2022-05-18 2:50PM EDT | 2022-10-21 | 2.05 | 1.95 | 2.35 | 0.00 | - | 9 | 97 | 46.99% |
| ALK230120C00057500 | 2022-05-17 10:28AM EDT | 2023-01-20 | 3.60 | 3.30 | 3.70 | 0.00 | - | 10 | 737 | 46.96% |
| ALK240119C00057500 | 2022-04-18 2:29PM EDT | 2024-01-19 | 12.50 | 6.90 | 8.20 | 0.00 | - | 1 | 777 | 48.80% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220520P00057500 | 2022-05-16 3:21PM EDT | 2022-05-20 | 11.70 | 10.50 | 11.00 | 0.00 | - | 1 | 23 | 162.50% |
| ALK220617P00057500 | 2022-05-16 3:21PM EDT | 2022-06-17 | 11.76 | 10.60 | 11.10 | 0.00 | - | 1 | 15 | 55.86% |
| ALK220715P00057500 | 2022-05-18 3:45PM EDT | 2022-07-15 | 11.35 | 10.90 | 11.40 | 0.00 | - | 18 | 292 | 47.41% |
| ALK221021P00057500 | 2022-05-10 1:20PM EDT | 2022-10-21 | 12.55 | 12.20 | 12.60 | 0.00 | - | 2 | 52 | 42.29% |
| ALK230120P00057500 | 2022-05-13 2:56PM EDT | 2023-01-20 | 13.06 | 13.30 | 13.70 | 0.00 | - | 1 | 428 | 41.79% |
| ALK240119P00057500 | 2022-03-04 1:55PM EDT | 2024-01-19 | 14.50 | 8.10 | 11.30 | 0.00 | - | 10 | 10 | 13.84% |
© 2022 Yahoo. All rights reserved.
