Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK241018C00025000 | 2024-04-16 1:07PM EDT | 25.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALK241018C00030000 | 2024-04-15 2:36PM EDT | 30.00 | 13.34 | 13.00 | 16.60 | 0.00 | - | 1 | 7 | 60.47% |
| ALK241018C00035000 | 2024-05-14 9:30AM EDT | 35.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK241018C00037500 | 2024-04-25 9:54AM EDT | 37.50 | 8.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK241018C00040000 | 2024-05-13 3:42PM EDT | 40.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALK241018C00042500 | 2024-05-13 12:41PM EDT | 42.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALK241018C00045000 | 2024-05-15 3:11PM EDT | 45.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ALK241018C00047500 | 2024-05-15 1:45PM EDT | 47.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALK241018C00050000 | 2024-05-14 2:14PM EDT | 50.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ALK241018C00052500 | 2024-05-10 12:47PM EDT | 52.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALK241018C00055000 | 2024-05-15 11:55AM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALK241018C00060000 | 2024-05-02 1:27PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALK241018C00065000 | 2024-04-25 9:30AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK241018P00022500 | 2024-03-21 3:05PM EDT | 22.50 | 0.25 | 0.00 | 1.00 | 0.00 | - | 56 | 99 | 71.00% |
| ALK241018P00025000 | 2024-04-30 12:27PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALK241018P00027500 | 2024-04-17 9:41AM EDT | 27.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ALK241018P00030000 | 2024-05-06 2:42PM EDT | 30.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ALK241018P00032500 | 2024-05-07 10:42AM EDT | 32.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALK241018P00035000 | 2024-05-06 2:42PM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALK241018P00037500 | 2024-05-14 10:54AM EDT | 37.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ALK241018P00040000 | 2024-05-14 3:30PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ALK241018P00042500 | 2024-05-09 11:30AM EDT | 42.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ALK241018P00045000 | 2024-05-13 11:37AM EDT | 45.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALK241018P00047500 | 2024-05-03 1:04PM EDT | 47.50 | 5.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALK241018P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.