Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240719C00020000 | 2023-12-28 2:46PM EDT | 20.00 | 20.60 | 15.90 | 19.30 | 0.00 | - | - | 3 | 0.00% |
| ALK240719C00022500 | 2023-12-12 1:57PM EDT | 22.50 | 16.02 | 12.50 | 15.90 | 0.00 | - | 10 | 15 | 0.00% |
| ALK240719C00025000 | 2024-02-20 10:48AM EDT | 25.00 | 15.00 | 14.60 | 17.20 | 0.00 | - | 2 | 1 | 83.40% |
| ALK240719C00027500 | 2024-03-15 10:20AM EDT | 27.50 | 11.36 | 14.00 | 16.40 | 0.00 | - | 4 | 17 | 96.97% |
| ALK240719C00030000 | 2024-05-21 2:19PM EDT | 30.00 | 14.22 | 11.50 | 14.90 | 0.00 | - | 12 | 303 | 97.95% |
| ALK240719C00032500 | 2024-05-23 3:11PM EDT | 32.50 | 10.05 | 9.10 | 12.20 | 0.00 | - | 1 | 128 | 80.03% |
| ALK240719C00035000 | 2024-05-23 12:01PM EDT | 35.00 | 8.10 | 5.70 | 8.30 | 0.00 | - | 10 | 560 | 67.92% |
| ALK240719C00037500 | 2024-05-30 12:22PM EDT | 37.50 | 4.77 | 4.60 | 5.60 | 0.00 | - | 5 | 311 | 47.83% |
| ALK240719C00040000 | 2024-05-31 10:52AM EDT | 40.00 | 3.30 | 3.30 | 3.60 | +0.65 | +24.53% | 5 | 623 | 41.07% |
| ALK240719C00042500 | 2024-05-31 3:15PM EDT | 42.50 | 1.88 | 1.80 | 2.05 | +0.28 | +17.50% | 21 | 682 | 36.96% |
| ALK240719C00045000 | 2024-05-31 2:59PM EDT | 45.00 | 0.95 | 0.90 | 1.05 | +0.17 | +21.79% | 354 | 1,213 | 35.11% |
| ALK240719C00047500 | 2024-05-31 10:03AM EDT | 47.50 | 0.41 | 0.40 | 0.50 | +0.03 | +7.89% | 2 | 374 | 34.57% |
| ALK240719C00050000 | 2024-05-31 1:12PM EDT | 50.00 | 0.22 | 0.15 | 0.30 | +0.02 | +10.00% | 1 | 606 | 37.21% |
| ALK240719C00052500 | 2024-05-28 3:07PM EDT | 52.50 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 752 | 47.90% |
| ALK240719C00055000 | 2024-05-28 12:45PM EDT | 55.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 10 | 327 | 48.93% |
| ALK240719C00060000 | 2024-05-15 12:17PM EDT | 60.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 5 | 94 | 50.78% |
| ALK240719C00065000 | 2024-05-15 2:01PM EDT | 65.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 4 | 8 | 67.48% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240719P00017500 | 2024-04-16 12:10PM EDT | 17.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 153.03% |
| ALK240719P00020000 | 2024-05-16 3:23PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 175 | 92.97% |
| ALK240719P00022500 | 2024-05-09 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 123 | 84.38% |
| ALK240719P00025000 | 2024-05-29 3:35PM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 30 | 838 | 71.48% |
| ALK240719P00027500 | 2024-05-13 1:29PM EDT | 27.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 166 | 71.68% |
| ALK240719P00030000 | 2024-05-22 12:23PM EDT | 30.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 3 | 219 | 59.28% |
| ALK240719P00032500 | 2024-05-31 11:30AM EDT | 32.50 | 0.25 | 0.20 | 0.25 | -0.03 | -10.71% | 16 | 1,971 | 50.20% |
| ALK240719P00035000 | 2024-05-24 3:31PM EDT | 35.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 479 | 42.38% |
| ALK240719P00037500 | 2024-05-30 3:56PM EDT | 37.50 | 0.68 | 0.50 | 0.65 | 0.00 | - | 321 | 836 | 38.18% |
| ALK240719P00040000 | 2024-05-31 3:55PM EDT | 40.00 | 1.10 | 1.00 | 1.20 | -0.25 | -18.52% | 167 | 1,563 | 34.30% |
| ALK240719P00042500 | 2024-05-31 3:34PM EDT | 42.50 | 2.15 | 1.95 | 2.15 | +0.03 | +1.42% | 6 | 449 | 30.79% |
| ALK240719P00045000 | 2024-05-29 3:54PM EDT | 45.00 | 2.75 | 3.50 | 3.90 | -1.91 | -40.99% | 10 | 174 | 32.72% |
| ALK240719P00047500 | 2024-05-30 9:43AM EDT | 47.50 | 6.90 | 3.60 | 5.90 | 0.00 | - | 2 | 61 | 32.57% |
| ALK240719P00050000 | 2024-05-29 9:32AM EDT | 50.00 | 9.80 | 6.60 | 10.20 | 0.00 | - | 2 | 6 | 78.96% |
| ALK240719P00052500 | 2024-04-19 11:14AM EDT | 52.50 | 7.40 | 9.10 | 10.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.