Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250117C00017500 | 2024-03-27 10:40AM EDT | 17.50 | 23.86 | 25.40 | 29.10 | 0.00 | - | 1 | 55 | 95.61% |
| ALK250117C00020000 | 2024-04-19 11:58AM EDT | 20.00 | 26.39 | 23.20 | 26.60 | 0.00 | - | 3 | 47 | 86.60% |
| ALK250117C00022500 | 2024-04-22 2:07PM EDT | 22.50 | 24.40 | 20.40 | 24.30 | 0.00 | - | 1 | 21 | 74.85% |
| ALK250117C00025000 | 2024-03-27 12:15PM EDT | 25.00 | 18.00 | 18.50 | 23.00 | 0.00 | - | 6 | 75 | 78.74% |
| ALK250117C00027500 | 2024-04-22 2:07PM EDT | 27.50 | 19.90 | 16.20 | 19.50 | 0.00 | - | 1 | 56 | 63.57% |
| ALK250117C00030000 | 2024-05-01 10:48AM EDT | 30.00 | 15.30 | 14.10 | 16.40 | 0.00 | - | 5 | 271 | 53.69% |
| ALK250117C00032500 | 2024-03-25 10:53AM EDT | 32.50 | 10.10 | 13.20 | 14.80 | 0.00 | - | 50 | 199 | 58.77% |
| ALK250117C00035000 | 2024-04-22 3:32PM EDT | 35.00 | 13.10 | 10.00 | 12.10 | 0.00 | - | 1 | 147 | 55.43% |
| ALK250117C00037500 | 2024-05-13 2:20PM EDT | 37.50 | 10.05 | 9.10 | 9.40 | 0.00 | - | 3 | 283 | 44.91% |
| ALK250117C00040000 | 2024-05-13 2:20PM EDT | 40.00 | 8.25 | 7.30 | 7.70 | 0.00 | - | 13 | 1,525 | 42.44% |
| ALK250117C00042500 | 2024-05-14 2:31PM EDT | 42.50 | 6.30 | 5.90 | 6.20 | 0.00 | - | 1 | 332 | 40.48% |
| ALK250117C00045000 | 2024-05-14 3:13PM EDT | 45.00 | 4.70 | 4.50 | 4.90 | -0.27 | -5.43% | 2 | 740 | 38.84% |
| ALK250117C00047500 | 2024-05-08 2:55PM EDT | 47.50 | 3.80 | 3.50 | 3.80 | 0.00 | - | 30 | 939 | 37.48% |
| ALK250117C00050000 | 2024-05-14 2:41PM EDT | 50.00 | 2.93 | 2.60 | 2.85 | 0.00 | - | 12 | 1,557 | 36.01% |
| ALK250117C00052500 | 2024-04-29 9:50AM EDT | 52.50 | 2.44 | 1.85 | 2.15 | 0.00 | - | 70 | 387 | 35.25% |
| ALK250117C00055000 | 2024-05-13 2:33PM EDT | 55.00 | 1.71 | 1.30 | 1.65 | 0.00 | - | 12 | 821 | 35.06% |
| ALK250117C00057500 | 2024-04-22 2:09PM EDT | 57.50 | 1.80 | 0.90 | 1.15 | 0.00 | - | 549 | 470 | 33.84% |
| ALK250117C00060000 | 2024-05-13 12:41PM EDT | 60.00 | 1.00 | 0.60 | 0.85 | 0.00 | - | 1 | 933 | 33.59% |
| ALK250117C00062500 | 2024-05-14 9:30AM EDT | 62.50 | 0.60 | 0.00 | 0.65 | 0.00 | - | 1 | 355 | 33.74% |
| ALK250117C00065000 | 2024-05-02 3:58PM EDT | 65.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 2 | 185 | 33.96% |
| ALK250117C00070000 | 2024-04-18 12:07PM EDT | 70.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 397 | 34.42% |
| ALK250117C00075000 | 2024-05-01 12:34PM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 40 | 143 | 35.45% |
| ALK250117C00080000 | 2024-04-29 9:30AM EDT | 80.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 257 | 36.91% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250117P00017500 | 2024-04-15 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 120 | 69.87% |
| ALK250117P00020000 | 2024-05-01 1:16PM EDT | 20.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 50 | 210 | 60.69% |
| ALK250117P00022500 | 2024-05-06 2:01PM EDT | 22.50 | 0.25 | 0.05 | 1.60 | 0.00 | - | 1 | 211 | 64.16% |
| ALK250117P00025000 | 2024-04-22 1:25PM EDT | 25.00 | 0.30 | 0.20 | 0.75 | 0.00 | - | 5 | 3,742 | 54.20% |
| ALK250117P00027500 | 2024-05-08 2:42PM EDT | 27.50 | 0.54 | 0.00 | 0.75 | 0.00 | - | 10 | 513 | 46.66% |
| ALK250117P00030000 | 2024-05-08 9:30AM EDT | 30.00 | 0.85 | 0.40 | 0.75 | 0.00 | - | 10 | 658 | 39.70% |
| ALK250117P00032500 | 2024-05-07 3:46PM EDT | 32.50 | 1.20 | 0.75 | 1.00 | 0.00 | - | 2 | 713 | 36.57% |
| ALK250117P00035000 | 2024-05-03 9:30AM EDT | 35.00 | 1.70 | 1.05 | 1.55 | 0.00 | - | 2 | 3,472 | 35.91% |
| ALK250117P00037500 | 2024-05-10 11:41AM EDT | 37.50 | 2.05 | 1.75 | 2.00 | 0.00 | - | 2 | 707 | 32.85% |
| ALK250117P00040000 | 2024-05-10 10:03AM EDT | 40.00 | 2.71 | 2.50 | 2.85 | 0.00 | - | 8 | 420 | 31.97% |
| ALK250117P00042500 | 2024-05-13 3:22PM EDT | 42.50 | 3.35 | 3.50 | 3.80 | 0.00 | - | 3 | 1,003 | 30.31% |
| ALK250117P00045000 | 2024-05-13 3:22PM EDT | 45.00 | 4.40 | 4.70 | 4.90 | 0.00 | - | 6 | 751 | 28.22% |
| ALK250117P00047500 | 2024-04-24 1:45PM EDT | 47.50 | 6.00 | 6.00 | 6.30 | 0.00 | - | 1 | 280 | 26.62% |
| ALK250117P00050000 | 2024-04-25 9:31AM EDT | 50.00 | 7.85 | 7.60 | 8.10 | 0.00 | - | 10 | 71 | 26.32% |
| ALK250117P00052500 | 2024-04-18 11:15AM EDT | 52.50 | 8.30 | 9.40 | 10.10 | 0.00 | - | 4 | 92 | 26.17% |
| ALK250117P00055000 | 2024-04-22 1:48PM EDT | 55.00 | 9.90 | 11.40 | 12.70 | 0.00 | - | 5 | 5 | 30.80% |
| ALK250117P00057500 | 2023-08-14 2:26PM EDT | 57.50 | 12.46 | 18.00 | 18.80 | 0.00 | - | 2 | 3 | 60.30% |
| ALK250117P00060000 | 2023-07-27 10:18AM EDT | 60.00 | 14.00 | 18.00 | 18.50 | 0.00 | - | 21 | 134 | 44.90% |
| ALK250117P00062500 | 2023-12-04 4:33PM EDT | 62.50 | 28.69 | 23.50 | 28.50 | 0.00 | - | 2 | 0 | 86.26% |
| ALK250117P00065000 | 2023-06-27 11:34AM EDT | 65.00 | 14.39 | 17.70 | 18.40 | 0.00 | - | 5 | 15 | 0.00% |
| ALK250117P00070000 | 2023-02-21 11:25AM EDT | 70.00 | 22.16 | 29.50 | 31.50 | 0.00 | - | 1 | 1 | 73.30% |
| ALK250117P00080000 | 2023-07-18 11:31AM EDT | 80.00 | 27.20 | 35.80 | 36.80 | 0.00 | - | 1 | 0 | 41.16% |
© 2024 Yahoo. All rights reserved.