Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621C00030000 | 2024-04-29 9:36AM EDT | 30.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ALK240621C00032500 | 2024-05-01 11:28AM EDT | 32.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALK240621C00035000 | 2024-05-16 1:06PM EDT | 35.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALK240621C00037500 | 2024-05-17 12:31PM EDT | 37.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALK240621C00040000 | 2024-05-20 1:51PM EDT | 40.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALK240621C00042500 | 2024-05-21 11:47AM EDT | 42.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALK240621C00045000 | 2024-05-21 3:56PM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| ALK240621C00047500 | 2024-05-21 3:57PM EDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| ALK240621C00050000 | 2024-05-21 3:57PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| ALK240621C00052500 | 2024-05-13 11:04AM EDT | 52.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALK240621C00055000 | 2024-04-22 3:25PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621P00032500 | 2024-05-16 11:02AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALK240621P00035000 | 2024-05-21 2:45PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| ALK240621P00037500 | 2024-05-20 10:58AM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ALK240621P00040000 | 2024-05-21 12:28PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ALK240621P00042500 | 2024-05-21 3:59PM EDT | 42.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| ALK240621P00045000 | 2024-05-21 2:56PM EDT | 45.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ALK240621P00047500 | 2024-05-20 2:08PM EDT | 47.50 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALK240621P00050000 | 2024-05-13 10:44AM EDT | 50.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK240621P00060000 | 2024-05-09 12:37PM EDT | 60.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.