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 | 2024-05-01 1:05PM EDT | 30.00 | 12.44 | 10.80 | 14.30 | -1.46 | -10.50% | 2 | 1 | 117.38% |
| ALK240517C00032500 | 2024-05-01 11:28AM EDT | 32.50 | 10.00 | 9.20 | 11.80 | -2.00 | -16.67% | 8 | 3 | 121.88% |
| ALK240517C00035000 | 2024-04-19 3:00PM EDT | 35.00 | 9.93 | 5.60 | 8.60 | 0.00 | - | 1 | 70 | 122.07% |
| ALK240517C00037500 | 2024-05-01 1:16PM EDT | 37.50 | 5.00 | 4.80 | 5.00 | -2.00 | -28.57% | 1 | 117 | 51.07% |
| ALK240517C00040000 | 2024-05-01 2:50PM EDT | 40.00 | 3.20 | 0.80 | 2.85 | -0.20 | -5.88% | 7 | 244 | 42.92% |
| ALK240517C00042500 | 2024-05-01 3:52PM EDT | 42.50 | 1.07 | 0.95 | 1.10 | -0.98 | -47.80% | 43 | 696 | 34.38% |
| ALK240517C00045000 | 2024-05-01 3:54PM EDT | 45.00 | 0.30 | 0.20 | 0.30 | -0.20 | -40.00% | 335 | 1,081 | 32.72% |
| ALK240517C00047500 | 2024-05-01 3:50PM EDT | 47.50 | 0.08 | 0.05 | 0.10 | -0.12 | -60.00% | 42 | 1,262 | 36.33% |
| ALK240517C00050000 | 2024-05-01 2:50PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 34 | 1,136 | 48.05% |
| ALK240517C00052500 | 2024-04-29 11:24AM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 12 | 78.91% |
| ALK240517C00055000 | 2024-04-23 9:36AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 60.55% |
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 | 225.39% |
| ALK240517P00025000 | 2024-04-17 2:38PM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 10 | 166.60% |
| ALK240517P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 95.51% |
| ALK240517P00032500 | 2024-04-26 3:18PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 525 | 62.50% |
| ALK240517P00035000 | 2024-05-01 2:24PM EDT | 35.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 10 | 170 | 53.52% |
| ALK240517P00037500 | 2024-05-01 2:24PM EDT | 37.50 | 0.09 | 0.05 | 0.15 | +0.03 | +50.00% | 10 | 529 | 41.02% |
| ALK240517P00040000 | 2024-05-01 11:45AM EDT | 40.00 | 0.33 | 0.30 | 0.40 | +0.08 | +32.00% | 16 | 425 | 33.50% |
| ALK240517P00042500 | 2024-05-01 3:24PM EDT | 42.50 | 0.93 | 1.20 | 1.30 | +0.23 | +32.86% | 10 | 788 | 31.10% |
| ALK240517P00045000 | 2024-05-01 2:13PM EDT | 45.00 | 2.80 | 2.90 | 3.10 | +0.65 | +30.23% | 1 | 615 | 31.93% |
| ALK240517P00047500 | 2024-04-24 11:43AM EDT | 47.50 | 3.60 | 5.20 | 5.80 | 0.00 | - | 7 | 367 | 56.64% |
| ALK240517P00050000 | 2024-04-26 3:33PM EDT | 50.00 | 6.09 | 7.10 | 8.90 | 0.00 | - | 1 | 4 | 54.59% |
| ALK240517P00052500 | 2024-04-24 10:23AM EDT | 52.50 | 7.95 | 10.10 | 11.60 | 0.00 | - | - | 0 | 87.01% |
© 2024 Yahoo. All rights reserved.