Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240719C00020000 | 2023-12-28 2:46PM EDT | 20.00 | 20.60 | 15.90 | 19.30 | 0.00 | - | - | 3 | 0.00% |
| ALK240719C00022500 | 2023-12-12 1:57PM EDT | 22.50 | 16.02 | 12.50 | 15.90 | 0.00 | - | 10 | 15 | 0.00% |
| ALK240719C00025000 | 2024-02-20 10:48AM EDT | 25.00 | 15.00 | 14.60 | 17.20 | 0.00 | - | 2 | 1 | 0.00% |
| ALK240719C00027500 | 2024-03-15 10:20AM EDT | 27.50 | 11.36 | 14.00 | 16.40 | 0.00 | - | 4 | 17 | 68.16% |
| ALK240719C00030000 | 2024-05-14 11:13AM EDT | 30.00 | 14.54 | 12.20 | 15.90 | 0.00 | - | 1 | 308 | 64.36% |
| ALK240719C00032500 | 2024-05-06 11:19AM EDT | 32.50 | 11.01 | 11.00 | 12.50 | 0.00 | - | 1 | 128 | 59.96% |
| ALK240719C00035000 | 2024-05-14 9:33AM EDT | 35.00 | 9.90 | 8.40 | 9.70 | 0.00 | - | 1 | 560 | 59.47% |
| ALK240719C00037500 | 2024-05-07 2:31PM EDT | 37.50 | 6.88 | 6.80 | 7.00 | 0.00 | - | 24 | 264 | 42.92% |
| ALK240719C00040000 | 2024-05-15 1:12PM EDT | 40.00 | 4.86 | 4.70 | 4.90 | -0.24 | -4.71% | 10 | 557 | 37.79% |
| ALK240719C00042500 | 2024-05-15 12:04PM EDT | 42.50 | 3.10 | 3.00 | 3.20 | -0.20 | -6.06% | 8 | 664 | 35.28% |
| ALK240719C00045000 | 2024-05-15 10:47AM EDT | 45.00 | 1.70 | 1.75 | 1.85 | -0.20 | -10.53% | 88 | 1,031 | 32.74% |
| ALK240719C00047500 | 2024-05-15 11:02AM EDT | 47.50 | 0.95 | 0.90 | 1.00 | -0.08 | -7.77% | 200 | 435 | 31.79% |
| ALK240719C00050000 | 2024-05-15 10:15AM EDT | 50.00 | 0.51 | 0.40 | 0.50 | -0.07 | -12.07% | 1 | 594 | 31.30% |
| ALK240719C00052500 | 2024-05-15 9:44AM EDT | 52.50 | 0.29 | 0.20 | 0.30 | +0.04 | +16.00% | 2 | 303 | 33.11% |
| ALK240719C00055000 | 2024-05-15 2:01PM EDT | 55.00 | 0.16 | 0.05 | 0.20 | -0.04 | -20.00% | 4 | 313 | 35.40% |
| ALK240719C00060000 | 2024-05-15 12:17PM EDT | 60.00 | 0.07 | 0.05 | 0.15 | -0.01 | -12.50% | 5 | 96 | 42.68% |
| ALK240719C00065000 | 2024-05-15 2:01PM EDT | 65.00 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 4 | 4 | 47.66% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240719P00017500 | 2024-04-16 12:10PM EDT | 17.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALK240719P00020000 | 2024-05-15 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 175 | 83.20% |
| ALK240719P00022500 | 2024-05-09 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 123 | 97.66% |
| ALK240719P00025000 | 2024-05-15 12:52PM EDT | 25.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 34 | 786 | 70.90% |
| ALK240719P00027500 | 2024-05-13 1:29PM EDT | 27.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 20 | 166 | 76.95% |
| ALK240719P00030000 | 2024-05-13 1:29PM EDT | 30.00 | 0.10 | 0.15 | 0.20 | 0.00 | - | 5 | 215 | 53.91% |
| ALK240719P00032500 | 2024-05-10 1:19PM EDT | 32.50 | 0.20 | 0.10 | 0.35 | 0.00 | - | 165 | 1,939 | 52.00% |
| ALK240719P00035000 | 2024-05-14 9:41AM EDT | 35.00 | 0.24 | 0.15 | 0.35 | 0.00 | - | 1 | 478 | 41.65% |
| ALK240719P00037500 | 2024-05-15 9:37AM EDT | 37.50 | 0.45 | 0.40 | 0.60 | -0.01 | -2.17% | 2 | 538 | 37.84% |
| ALK240719P00040000 | 2024-05-15 9:37AM EDT | 40.00 | 0.85 | 0.85 | 0.95 | +0.05 | +6.25% | 5 | 1,432 | 33.01% |
| ALK240719P00042500 | 2024-05-14 10:38AM EDT | 42.50 | 1.68 | 1.60 | 1.65 | +0.12 | +7.69% | 10 | 442 | 29.91% |
| ALK240719P00045000 | 2024-05-09 12:56PM EDT | 45.00 | 3.20 | 2.75 | 2.85 | 0.00 | - | 20 | 171 | 28.15% |
| ALK240719P00047500 | 2024-04-23 3:01PM EDT | 47.50 | 3.50 | 4.40 | 4.60 | 0.00 | - | 34 | 59 | 28.03% |
| ALK240719P00050000 | 2024-03-25 9:36AM EDT | 50.00 | 10.55 | 4.40 | 9.30 | 0.00 | - | 2 | 2 | 70.46% |
| ALK240719P00052500 | 2024-04-19 11:14AM EDT | 52.50 | 7.40 | 8.80 | 9.30 | 0.00 | - | 1 | 1 | 37.45% |
© 2024 Yahoo. All rights reserved.