Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00030000 | 2024-05-02 2:30PM EDT | 30.00 | 12.40 | 12.70 | 13.80 | 0.00 | - | 1 | 4 | 278.91% |
| ALK240517C00032500 | 2024-05-01 11:28AM EDT | 32.50 | 10.00 | 11.00 | 11.80 | 0.00 | - | 8 | 6 | 248.05% |
| ALK240517C00035000 | 2024-05-14 12:23PM EDT | 35.00 | 9.10 | 8.50 | 8.70 | 0.00 | - | 50 | 71 | 139.06% |
| ALK240517C00037500 | 2024-05-14 3:30PM EDT | 37.50 | 6.31 | 6.10 | 6.30 | 0.00 | - | 2 | 118 | 122.07% |
| ALK240517C00040000 | 2024-05-15 3:19PM EDT | 40.00 | 3.60 | 3.50 | 3.80 | -0.40 | -10.00% | 8 | 217 | 73.24% |
| ALK240517C00042500 | 2024-05-15 3:08PM EDT | 42.50 | 1.19 | 1.15 | 1.30 | -0.21 | -15.00% | 12 | 789 | 43.36% |
| ALK240517C00045000 | 2024-05-15 3:00PM EDT | 45.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 108 | 893 | 34.38% |
| ALK240517C00047500 | 2024-05-15 2:44PM EDT | 47.50 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 5 | 1,240 | 58.59% |
| ALK240517C00050000 | 2024-05-10 11:39AM EDT | 50.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 9 | 1,111 | 101.95% |
| ALK240517C00052500 | 2024-04-29 11:24AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 50.00% |
| ALK240517C00055000 | 2024-04-23 9:36AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| ALK240517C00065000 | 2024-04-29 11:19AM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 288.67% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00020000 | 2024-04-04 1:26PM EDT | 20.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 552.34% |
| ALK240517P00025000 | 2024-05-09 12:23PM EDT | 25.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 413.28% |
| ALK240517P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 214.06% |
| ALK240517P00032500 | 2024-04-26 3:18PM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 525 | 174.22% |
| ALK240517P00035000 | 2024-05-14 9:48AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 175 | 50.00% |
| ALK240517P00037500 | 2024-05-13 9:36AM EDT | 37.50 | 0.38 | 0.00 | 0.10 | 0.00 | - | 1 | 563 | 92.19% |
| ALK240517P00040000 | 2024-05-14 12:45PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 430 | 101.56% |
| ALK240517P00042500 | 2024-05-15 3:14PM EDT | 42.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 765 | 32.32% |
| ALK240517P00045000 | 2024-05-14 11:32AM EDT | 45.00 | 1.18 | 1.35 | 1.50 | 0.00 | - | 10 | 541 | 21.49% |
| ALK240517P00047500 | 2024-05-13 1:06PM EDT | 47.50 | 3.00 | 3.80 | 4.00 | 0.00 | - | 2 | 7 | 47.66% |
| ALK240517P00050000 | 2024-04-26 3:33PM EDT | 50.00 | 6.09 | 6.30 | 6.50 | 0.00 | - | 1 | 4 | 70.31% |
| ALK240517P00052500 | 2024-04-24 10:23AM EDT | 52.50 | 7.95 | 8.80 | 9.00 | 0.00 | - | - | 0 | 90.63% |
© 2024 Yahoo. All rights reserved.