Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250620C00030000 | 2024-06-14 11:00AM EDT | 30.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ALK250620C00035000 | 2024-05-09 10:00AM EDT | 35.00 | 12.10 | 9.20 | 10.30 | 0.00 | - | 1 | 18 | 49.07% |
| ALK250620C00037500 | 2024-04-05 9:49AM EDT | 37.50 | 10.05 | 8.90 | 10.40 | 0.00 | - | 1 | 10 | 52.88% |
| ALK250620C00040000 | 2024-05-28 3:33PM EDT | 40.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ALK250620C00042500 | 2024-06-03 9:32AM EDT | 42.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ALK250620C00045000 | 2024-05-31 2:35PM EDT | 45.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ALK250620C00047500 | 2024-06-05 2:46PM EDT | 47.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| ALK250620C00050000 | 2024-06-03 10:00AM EDT | 50.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALK250620C00052500 | 2024-06-05 1:17PM EDT | 52.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ALK250620C00055000 | 2024-06-05 1:17PM EDT | 55.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ALK250620C00060000 | 2024-06-05 12:30PM EDT | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| ALK250620C00065000 | 2024-06-05 12:20PM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250620P00027500 | 2024-06-14 2:16PM EDT | 27.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ALK250620P00032500 | 2024-06-07 2:39PM EDT | 32.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| ALK250620P00035000 | 2024-06-11 2:53PM EDT | 35.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ALK250620P00037500 | 2024-06-07 1:43PM EDT | 37.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| ALK250620P00040000 | 2024-05-24 10:11AM EDT | 40.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| ALK250620P00042500 | 2024-06-14 2:32PM EDT | 42.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ALK250620P00045000 | 2024-05-07 3:20PM EDT | 45.00 | 6.10 | 4.60 | 7.20 | 0.00 | - | 50 | 105 | 26.32% |
© 2024 Yahoo. All rights reserved.