Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240419C00017500 | 2024-03-25 3:42PM EDT | 17.50 | 22.26 | 26.60 | 29.10 | 0.00 | - | 2 | 70 | 923.83% |
| ALK240419C00020000 | 2024-03-07 2:57PM EDT | 20.00 | 17.24 | 22.40 | 24.30 | 0.00 | - | 3 | 45 | 0.00% |
| ALK240419C00022500 | 2023-12-04 2:27PM EDT | 22.50 | 12.37 | 12.20 | 17.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALK240419C00025000 | 2024-04-04 9:59AM EDT | 25.00 | 18.62 | 19.60 | 19.80 | 0.00 | - | 1 | 44 | 382.81% |
| ALK240419C00027500 | 2024-03-27 11:13AM EDT | 27.50 | 13.54 | 17.00 | 17.40 | 0.00 | - | 2 | 46 | 326.56% |
| ALK240419C00030000 | 2024-04-15 2:35PM EDT | 30.00 | 11.01 | 14.60 | 15.10 | 0.00 | - | 1 | 523 | 338.67% |
| ALK240419C00032500 | 2024-04-17 1:56PM EDT | 32.50 | 11.00 | 12.10 | 12.30 | +1.10 | +11.11% | 1 | 294 | 225.00% |
| ALK240419C00035000 | 2024-04-18 9:57AM EDT | 35.00 | 9.50 | 9.60 | 9.80 | +3.20 | +50.79% | 14 | 872 | 179.69% |
| ALK240419C00037500 | 2024-04-18 9:56AM EDT | 37.50 | 6.86 | 7.20 | 7.60 | +1.66 | +31.92% | 5 | 1,314 | 184.77% |
| ALK240419C00040000 | 2024-04-18 10:13AM EDT | 40.00 | 4.57 | 4.70 | 5.10 | +1.47 | +47.42% | 41 | 3,191 | 131.64% |
| ALK240419C00042500 | 2024-04-18 10:14AM EDT | 42.50 | 2.00 | 2.20 | 2.40 | +0.59 | +41.84% | 266 | 3,623 | 65.04% |
| ALK240419C00045000 | 2024-04-18 10:17AM EDT | 45.00 | 0.45 | 0.45 | 0.50 | +0.05 | +20.00% | 1,279 | 1,395 | 50.59% |
| ALK240419C00047500 | 2024-04-18 10:09AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 693 | 460 | 54.69% |
| ALK240419C00050000 | 2024-04-18 10:16AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 416 | 87.89% |
| ALK240419C00052500 | 2024-04-09 1:37PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 50.00% |
| ALK240419C00055000 | 2024-04-17 2:45PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 301 | 129.69% |
| ALK240419C00060000 | 2024-02-28 12:36PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 699 | 175.00% |
| ALK240419C00065000 | 2023-12-05 10:46AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 335.16% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240419P00017500 | 2024-01-08 1:19PM EDT | 17.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 793.75% |
| ALK240419P00020000 | 2024-03-15 9:44AM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 38 | 636.72% |
| ALK240419P00022500 | 2024-01-17 12:09PM EDT | 22.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 319 | 602.34% |
| ALK240419P00025000 | 2024-03-19 10:13AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 809 | 331.25% |
| ALK240419P00027500 | 2024-04-17 1:25PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,513 | 281.25% |
| ALK240419P00030000 | 2024-04-17 12:50PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 661 | 235.94% |
| ALK240419P00032500 | 2024-04-17 3:55PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 194 | 927 | 193.75% |
| ALK240419P00035000 | 2024-04-17 3:54PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 1 | 1,154 | 153.13% |
| ALK240419P00037500 | 2024-04-18 9:35AM EDT | 37.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 29 | 2,226 | 114.06% |
| ALK240419P00040000 | 2024-04-18 9:56AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 86 | 4,011 | 76.56% |
| ALK240419P00042500 | 2024-04-18 10:12AM EDT | 42.50 | 0.15 | 0.05 | 0.15 | -0.85 | -85.00% | 304 | 1,689 | 55.08% |
| ALK240419P00045000 | 2024-04-18 9:45AM EDT | 45.00 | 1.30 | 0.70 | 0.85 | -1.35 | -50.94% | 30 | 79 | 49.02% |
| ALK240419P00047500 | 2023-12-19 1:01PM EDT | 47.50 | 7.80 | 11.20 | 13.60 | 0.00 | - | 3 | 0 | 814.06% |
| ALK240419P00050000 | 2024-04-11 11:53AM EDT | 50.00 | 7.75 | 4.60 | 6.30 | 0.00 | - | 100 | 100 | 96.48% |
| ALK240419P00052500 | 2023-08-17 1:21PM EDT | 52.50 | 9.39 | 12.90 | 13.10 | 0.00 | - | - | 0 | 598.24% |
| ALK240419P00055000 | 2023-08-18 11:28AM EDT | 55.00 | 11.98 | 15.40 | 15.60 | 0.00 | - | 5 | 0 | 648.93% |
© 2024 Yahoo. All rights reserved.