Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621C00045000 | 2024-06-10 3:34PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.10 | -0.04 | -36.36% | 7 | 897 | 35.16% |
| ALK240719C00045000 | 2024-06-10 3:51PM EDT | 2024-07-19 | 0.56 | 0.50 | 0.65 | +0.07 | +14.29% | 42 | 1,650 | 34.82% |
| ALK241018C00045000 | 2024-06-10 12:17PM EDT | 2024-10-18 | 2.05 | 2.10 | 2.30 | -0.19 | -8.48% | 6 | 209 | 37.57% |
| ALK250117C00045000 | 2024-06-10 10:10AM EDT | 2025-01-17 | 2.85 | 3.10 | 3.30 | +0.01 | +0.35% | 9 | 723 | 36.78% |
| ALK250620C00045000 | 2024-05-31 2:35PM EDT | 2025-06-20 | 5.00 | 4.00 | 5.30 | 0.00 | - | 12 | 0 | 40.23% |
| ALK260116C00045000 | 2024-06-04 12:59PM EDT | 2026-01-16 | 7.07 | 5.90 | 7.10 | 0.00 | - | 4 | 147 | 40.85% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621P00045000 | 2024-06-10 9:33AM EDT | 2024-06-21 | 5.03 | 2.30 | 3.90 | +0.98 | +24.20% | 50 | 159 | 45.70% |
| ALK240719P00045000 | 2024-06-06 3:40PM EDT | 2024-07-19 | 4.33 | 2.80 | 4.70 | 0.00 | - | 1 | 163 | 43.70% |
| ALK241018P00045000 | 2024-05-30 11:53AM EDT | 2024-10-18 | 5.33 | 4.70 | 5.30 | 0.00 | - | 1 | 92 | 30.66% |
| ALK250117P00045000 | 2024-06-07 10:52AM EDT | 2025-01-17 | 6.00 | 5.50 | 5.90 | 0.00 | - | 10 | 766 | 28.44% |
| ALK250620P00045000 | 2024-05-07 3:20PM EDT | 2025-06-20 | 6.10 | 4.60 | 7.20 | 0.00 | - | 50 | 105 | 29.77% |
| ALK260116P00045000 | 2024-05-09 3:18PM EDT | 2026-01-16 | 6.80 | 7.00 | 8.20 | 0.00 | - | 7 | 8 | 28.65% |
© 2024 Yahoo. All rights reserved.