Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00030000 | 2024-05-02 2:30PM EDT | 30.00 | 12.40 | 12.30 | 13.00 | 0.00 | - | 1 | 4 | 127.73% |
| ALK240517C00032500 | 2024-05-01 11:28AM EDT | 32.50 | 10.00 | 9.90 | 12.40 | 0.00 | - | 8 | 6 | 146.39% |
| ALK240517C00035000 | 2024-05-03 1:04PM EDT | 35.00 | 8.01 | 7.70 | 8.00 | -1.92 | -19.34% | 1 | 70 | 69.53% |
| ALK240517C00037500 | 2024-05-01 1:16PM EDT | 37.50 | 5.00 | 4.90 | 5.50 | 0.00 | - | 1 | 117 | 59.96% |
| ALK240517C00040000 | 2024-05-03 3:11PM EDT | 40.00 | 3.20 | 1.95 | 3.10 | +0.45 | +16.36% | 1 | 242 | 42.09% |
| ALK240517C00042500 | 2024-05-03 2:48PM EDT | 42.50 | 1.32 | 1.05 | 1.20 | +0.22 | +20.00% | 8 | 717 | 33.30% |
| ALK240517C00045000 | 2024-05-03 3:49PM EDT | 45.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 95 | 1,003 | 31.79% |
| ALK240517C00047500 | 2024-05-03 3:34PM EDT | 47.50 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 15 | 1,234 | 36.91% |
| ALK240517C00050000 | 2024-05-02 10:18AM EDT | 50.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 1,111 | 54.49% |
| ALK240517C00052500 | 2024-04-29 11:24AM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 12 | 83.40% |
| ALK240517C00055000 | 2024-04-23 9:36AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 64.45% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00020000 | 2024-04-04 1:26PM EDT | 20.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 251.17% |
| ALK240517P00025000 | 2024-04-17 2:38PM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 10 | 186.52% |
| ALK240517P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 108.20% |
| ALK240517P00032500 | 2024-04-26 3:18PM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 525 | 76.17% |
| ALK240517P00035000 | 2024-05-01 2:24PM EDT | 35.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 180 | 54.30% |
| ALK240517P00037500 | 2024-05-02 10:47AM EDT | 37.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 104 | 546 | 43.95% |
| ALK240517P00040000 | 2024-05-03 9:34AM EDT | 40.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 3 | 454 | 34.47% |
| ALK240517P00042500 | 2024-05-03 3:49PM EDT | 42.50 | 0.80 | 0.80 | 0.90 | -0.30 | -27.27% | 10 | 788 | 29.69% |
| ALK240517P00045000 | 2024-05-01 2:13PM EDT | 45.00 | 2.80 | 2.05 | 2.55 | 0.00 | - | 1 | 615 | 28.71% |
| ALK240517P00047500 | 2024-04-24 11:43AM EDT | 47.50 | 3.60 | 4.10 | 6.60 | 0.00 | - | 7 | 28 | 60.45% |
| ALK240517P00050000 | 2024-04-26 3:33PM EDT | 50.00 | 6.09 | 5.70 | 7.90 | 0.00 | - | 1 | 4 | 79.49% |
| ALK240517P00052500 | 2024-04-24 10:23AM EDT | 52.50 | 7.95 | 8.50 | 11.20 | 0.00 | - | - | 0 | 50.39% |
© 2024 Yahoo. All rights reserved.