Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250620C00030000 | 2024-04-02 12:33PM EDT | 30.00 | 15.50 | 13.50 | 15.90 | 0.00 | - | - | 21 | 46.89% |
| ALK250620C00035000 | 2024-05-09 10:00AM EDT | 35.00 | 12.10 | 12.40 | 13.90 | 0.00 | - | 1 | 18 | 55.12% |
| ALK250620C00037500 | 2024-04-05 9:49AM EDT | 37.50 | 10.05 | 8.90 | 10.40 | 0.00 | - | 1 | 10 | 40.96% |
| ALK250620C00040000 | 2024-04-26 10:27AM EDT | 40.00 | 9.84 | 9.10 | 9.40 | 0.00 | - | 10 | 7 | 42.82% |
| ALK250620C00042500 | 2024-05-14 10:35AM EDT | 42.50 | 8.10 | 7.70 | 8.00 | 0.00 | - | 11 | 15 | 41.41% |
| ALK250620C00045000 | 2024-05-13 9:51AM EDT | 45.00 | 7.20 | 6.30 | 6.70 | 0.00 | - | 1 | 21 | 39.92% |
| ALK250620C00047500 | 2024-04-18 11:03AM EDT | 47.50 | 6.95 | 5.30 | 5.60 | 0.00 | - | 15 | 25 | 38.88% |
| ALK250620C00050000 | 2024-04-30 1:18PM EDT | 50.00 | 4.64 | 4.20 | 4.60 | 0.00 | - | 2 | 19 | 37.74% |
| ALK250620C00055000 | 2024-05-13 9:40AM EDT | 55.00 | 3.20 | 2.70 | 3.00 | 0.00 | - | 3 | 24 | 35.79% |
| ALK250620C00060000 | 2024-05-07 9:50AM EDT | 60.00 | 1.85 | 0.00 | 2.00 | 0.00 | - | 7 | 17 | 35.08% |
| ALK250620C00065000 | 2024-04-29 3:40PM EDT | 65.00 | 1.32 | 0.00 | 1.40 | 0.00 | - | 20 | 19 | 35.23% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250620P00027500 | 2024-05-14 3:18PM EDT | 27.50 | 0.80 | 0.00 | 0.95 | 0.00 | - | 10 | 250 | 39.58% |
| ALK250620P00032500 | 2024-04-04 10:28AM EDT | 32.50 | 1.55 | 1.55 | 1.85 | 0.00 | - | 20 | 23 | 36.87% |
| ALK250620P00035000 | 2024-05-15 11:06AM EDT | 35.00 | 2.10 | 0.00 | 2.20 | -0.15 | -6.67% | 2 | 3 | 33.55% |
| ALK250620P00037500 | 2024-05-10 10:45AM EDT | 37.50 | 2.81 | 2.70 | 2.90 | 0.00 | - | 9 | 24 | 32.19% |
| ALK250620P00040000 | 2024-05-07 3:17PM EDT | 40.00 | 3.90 | 3.50 | 3.70 | 0.00 | - | 35 | 52 | 30.58% |
| ALK250620P00042500 | 2024-05-07 3:16PM EDT | 42.50 | 4.90 | 4.50 | 4.80 | 0.00 | - | 1 | 12 | 29.83% |
| ALK250620P00045000 | 2024-05-07 3:20PM EDT | 45.00 | 6.10 | 5.50 | 5.90 | 0.00 | - | 2 | 105 | 28.13% |
© 2024 Yahoo. All rights reserved.