Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621C00030000 | 2024-04-29 9:36AM EDT | 30.00 | 14.40 | 14.10 | 14.40 | 0.00 | - | 16 | 13 | 91.11% |
| ALK240621C00032500 | 2024-05-01 11:28AM EDT | 32.50 | 10.20 | 11.50 | 11.90 | 0.00 | - | - | 1 | 72.46% |
| ALK240621C00035000 | 2024-05-16 1:06PM EDT | 35.00 | 9.35 | 9.20 | 9.40 | 0.00 | - | - | 15 | 63.09% |
| ALK240621C00037500 | 2024-05-17 12:31PM EDT | 37.50 | 6.65 | 6.70 | 6.90 | 0.00 | - | 3 | 29 | 52.15% |
| ALK240621C00040000 | 2024-05-20 1:51PM EDT | 40.00 | 4.44 | 4.40 | 4.60 | 0.00 | - | 2 | 267 | 42.53% |
| ALK240621C00042500 | 2024-05-21 11:47AM EDT | 42.50 | 2.42 | 2.45 | 2.60 | 0.00 | - | 2 | 184 | 35.79% |
| ALK240621C00045000 | 2024-05-22 10:38AM EDT | 45.00 | 1.09 | 1.05 | 1.10 | +0.14 | +14.74% | 10 | 859 | 30.57% |
| ALK240621C00047500 | 2024-05-22 9:42AM EDT | 47.50 | 0.50 | 0.35 | 0.40 | +0.20 | +66.67% | 8 | 570 | 29.88% |
| ALK240621C00050000 | 2024-05-21 3:57PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 60 | 186 | 31.35% |
| ALK240621C00052500 | 2024-05-13 11:04AM EDT | 52.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 36.52% |
| ALK240621C00055000 | 2024-04-22 3:25PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 39.06% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621P00032500 | 2024-05-16 11:02AM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 51.95% |
| ALK240621P00035000 | 2024-05-21 2:45PM EDT | 35.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 45 | 71 | 46.29% |
| ALK240621P00037500 | 2024-05-20 10:58AM EDT | 37.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 80 | 37.70% |
| ALK240621P00040000 | 2024-05-21 12:28PM EDT | 40.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 7 | 450 | 32.91% |
| ALK240621P00042500 | 2024-05-21 3:59PM EDT | 42.50 | 0.85 | 0.75 | 0.85 | 0.00 | - | 1 | 1,565 | 28.91% |
| ALK240621P00045000 | 2024-05-21 2:56PM EDT | 45.00 | 1.97 | 1.80 | 1.90 | 0.00 | - | 12 | 376 | 25.00% |
| ALK240621P00047500 | 2024-05-20 2:08PM EDT | 47.50 | 3.77 | 3.50 | 3.70 | 0.00 | - | 2 | 74 | 20.70% |
| ALK240621P00050000 | 2024-05-13 10:44AM EDT | 50.00 | 5.54 | 5.90 | 6.10 | 0.00 | - | 1 | 1 | 22.27% |
| ALK240621P00060000 | 2024-05-09 12:37PM EDT | 60.00 | 16.93 | 15.80 | 16.30 | 0.00 | - | 1 | 0 | 66.50% |
© 2024 Yahoo. All rights reserved.