Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621C00045000 | 2024-05-17 2:59PM EDT | 2024-06-21 | 1.00 | 0.90 | 1.00 | +0.09 | +9.89% | 151 | 751 | 31.59% |
| ALK240719C00045000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 1.70 | 1.55 | 1.70 | +0.16 | +10.39% | 53 | 1,142 | 33.67% |
| ALK241018C00045000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 3.80 | 2.65 | 3.50 | +0.47 | +14.11% | 1 | 162 | 37.70% |
| ALK250117C00045000 | 2024-05-17 1:12PM EDT | 2025-01-17 | 4.81 | 4.20 | 4.70 | +0.11 | +2.34% | 11 | 739 | 38.36% |
| ALK250620C00045000 | 2024-05-13 9:51AM EDT | 2025-06-20 | 7.20 | 4.50 | 7.60 | 0.00 | - | 1 | 21 | 46.20% |
| ALK260116C00045000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 7.40 | 7.00 | 10.30 | 0.00 | - | 2 | 98 | 49.78% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621P00045000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 2.45 | 2.35 | 2.55 | -0.10 | -3.92% | 24 | 350 | 28.37% |
| ALK240719P00045000 | 2024-05-17 1:57PM EDT | 2024-07-19 | 2.65 | 2.85 | 3.00 | -0.55 | -17.19% | 1 | 171 | 27.78% |
| ALK241018P00045000 | 2024-05-13 11:37AM EDT | 2024-10-18 | 3.60 | 3.70 | 4.30 | 0.00 | - | 20 | 92 | 29.57% |
| ALK250117P00045000 | 2024-05-17 1:10PM EDT | 2025-01-17 | 4.60 | 4.40 | 5.00 | -0.12 | -2.54% | 2 | 755 | 28.42% |
| ALK250620P00045000 | 2024-05-07 3:20PM EDT | 2025-06-20 | 6.10 | 5.60 | 6.50 | 0.00 | - | 50 | 105 | 30.58% |
| ALK260116P00045000 | 2024-05-09 3:18PM EDT | 2026-01-16 | 6.80 | 5.70 | 7.20 | 0.00 | - | 7 | 8 | 27.91% |
© 2024 Yahoo. All rights reserved.