Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250117C00017500 | 2024-03-27 10:40AM EDT | 17.50 | 23.86 | 25.40 | 29.10 | 0.00 | - | 1 | 55 | 161.43% |
| ALK250117C00020000 | 2024-04-19 11:58AM EDT | 20.00 | 26.39 | 22.70 | 26.20 | 0.00 | - | 3 | 47 | 136.04% |
| ALK250117C00022500 | 2024-04-22 2:07PM EDT | 22.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK250117C00025000 | 2024-05-17 2:01PM EDT | 25.00 | 19.70 | 15.50 | 18.20 | 0.00 | - | 13 | 75 | 66.99% |
| ALK250117C00027500 | 2024-04-22 2:07PM EDT | 27.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK250117C00030000 | 2024-06-06 11:35AM EDT | 30.00 | 13.16 | 11.70 | 12.40 | 0.00 | - | 10 | 268 | 50.64% |
| ALK250117C00032500 | 2024-06-14 10:39AM EDT | 32.50 | 8.70 | 9.70 | 10.10 | -1.40 | -13.86% | 1 | 199 | 47.88% |
| ALK250117C00035000 | 2024-05-31 1:25PM EDT | 35.00 | 9.55 | 7.80 | 8.40 | 0.00 | - | 2 | 145 | 46.40% |
| ALK250117C00037500 | 2024-06-07 11:23AM EDT | 37.50 | 6.60 | 6.10 | 6.40 | 0.00 | - | 1 | 283 | 40.92% |
| ALK250117C00040000 | 2024-06-14 2:06PM EDT | 40.00 | 4.70 | 4.70 | 5.00 | -0.50 | -9.62% | 17 | 1,537 | 39.44% |
| ALK250117C00042500 | 2024-06-14 1:22PM EDT | 42.50 | 3.50 | 3.50 | 3.80 | -0.30 | -7.89% | 6 | 330 | 38.05% |
| ALK250117C00045000 | 2024-06-14 2:45PM EDT | 45.00 | 2.54 | 2.45 | 2.80 | -0.26 | -9.29% | 17 | 701 | 36.72% |
| ALK250117C00047500 | 2024-06-12 3:40PM EDT | 47.50 | 2.34 | 1.70 | 2.00 | 0.00 | - | 5 | 916 | 35.50% |
| ALK250117C00050000 | 2024-06-14 3:12PM EDT | 50.00 | 1.30 | 1.20 | 1.45 | -0.20 | -13.33% | 9 | 1,627 | 35.08% |
| ALK250117C00052500 | 2024-06-14 1:16PM EDT | 52.50 | 1.00 | 0.80 | 1.85 | -0.20 | -16.67% | 2 | 390 | 43.36% |
| ALK250117C00055000 | 2024-06-14 2:23PM EDT | 55.00 | 0.70 | 0.45 | 0.70 | -0.05 | -6.67% | 20 | 872 | 33.99% |
| ALK250117C00057500 | 2024-05-17 9:30AM EDT | 57.50 | 1.00 | 0.35 | 0.55 | 0.00 | - | 6 | 476 | 34.82% |
| ALK250117C00060000 | 2024-06-04 2:19PM EDT | 60.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 4 | 923 | 34.91% |
| ALK250117C00062500 | 2024-05-14 9:30AM EDT | 62.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 12.50% |
| ALK250117C00065000 | 2024-05-28 3:35PM EDT | 65.00 | 0.18 | 0.00 | 0.45 | -0.07 | -28.00% | 10 | 185 | 40.99% |
| ALK250117C00070000 | 2024-06-12 3:58PM EDT | 70.00 | 0.20 | 0.10 | 2.25 | 0.00 | - | 2 | 395 | 57.59% |
| ALK250117C00075000 | 2024-05-01 12:34PM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 40 | 143 | 42.68% |
| ALK250117C00080000 | 2024-06-14 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 200 | 261 | 44.04% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250117P00017500 | 2024-04-15 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 120 | 70.61% |
| ALK250117P00020000 | 2024-06-11 9:46AM EDT | 20.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 1 | 210 | 59.77% |
| ALK250117P00022500 | 2024-05-06 2:01PM EDT | 22.50 | 0.25 | 0.00 | 2.30 | 0.00 | - | 2 | 211 | 70.70% |
| ALK250117P00025000 | 2024-05-29 9:49AM EDT | 25.00 | 0.43 | 0.30 | 0.40 | 0.00 | - | 13 | 3,737 | 44.68% |
| ALK250117P00027500 | 2024-05-23 1:58PM EDT | 27.50 | 0.50 | 0.35 | 0.50 | 0.00 | - | 20 | 533 | 39.65% |
| ALK250117P00030000 | 2024-06-14 2:17PM EDT | 30.00 | 0.71 | 0.60 | 0.75 | +0.01 | +1.43% | 10 | 685 | 36.94% |
| ALK250117P00032500 | 2024-06-13 3:59PM EDT | 32.50 | 1.05 | 0.95 | 1.05 | 0.00 | - | 75 | 625 | 33.67% |
| ALK250117P00035000 | 2024-06-14 3:13PM EDT | 35.00 | 1.63 | 1.40 | 1.70 | +0.08 | +5.16% | 2 | 3,496 | 32.95% |
| ALK250117P00037500 | 2024-06-13 1:45PM EDT | 37.50 | 2.30 | 2.00 | 2.40 | 0.00 | - | 12 | 707 | 30.65% |
| ALK250117P00040000 | 2024-06-14 10:13AM EDT | 40.00 | 3.50 | 3.20 | 3.40 | +0.75 | +27.27% | 1 | 429 | 29.04% |
| ALK250117P00042500 | 2024-06-12 2:14PM EDT | 42.50 | 3.90 | 4.50 | 4.80 | 0.00 | - | 10 | 943 | 28.57% |
| ALK250117P00045000 | 2024-06-07 10:52AM EDT | 45.00 | 6.00 | 6.00 | 6.50 | 0.00 | - | 10 | 766 | 28.47% |
| ALK250117P00047500 | 2024-05-22 9:57AM EDT | 47.50 | 5.70 | 7.80 | 8.50 | 0.00 | - | 1 | 280 | 29.25% |
| ALK250117P00050000 | 2024-04-25 9:31AM EDT | 50.00 | 7.85 | 8.10 | 8.90 | 0.00 | - | 10 | 71 | 0.00% |
| ALK250117P00052500 | 2024-04-18 11:15AM EDT | 52.50 | 8.30 | 9.60 | 10.50 | 0.00 | - | 4 | 92 | 0.00% |
| ALK250117P00055000 | 2024-04-22 1:48PM EDT | 55.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALK250117P00057500 | 2023-08-14 2:26PM EDT | 57.50 | 12.46 | 18.00 | 18.80 | 0.00 | - | 2 | 3 | 48.71% |
| ALK250117P00060000 | 2023-07-27 10:18AM EDT | 60.00 | 14.00 | 18.00 | 18.50 | 0.00 | - | 21 | 134 | 0.00% |
| ALK250117P00062500 | 2023-12-04 4:33PM EDT | 62.50 | 28.69 | 23.50 | 28.50 | 0.00 | - | 2 | 0 | 76.83% |
| ALK250117P00065000 | 2023-06-27 11:34AM EDT | 65.00 | 14.39 | 17.70 | 18.40 | 0.00 | - | 5 | 15 | 0.00% |
| ALK250117P00070000 | 2023-02-21 11:25AM EDT | 70.00 | 22.16 | 29.50 | 31.50 | 0.00 | - | 1 | 1 | 52.59% |
| ALK250117P00080000 | 2023-07-18 11:31AM EDT | 80.00 | 27.20 | 35.80 | 36.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.