Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Strike:35.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00035000 | 2024-04-19 3:00PM EDT | 2024-05-17 | 9.93 | 7.60 | 8.70 | 0.00 | - | 1 | 70 | 89.65% |
| ALK240719C00035000 | 2024-04-19 3:13PM EDT | 2024-07-19 | 10.70 | 7.30 | 8.70 | 0.00 | - | 2 | 577 | 52.73% |
| ALK241018C00035000 | 2024-04-19 3:48PM EDT | 2024-10-18 | 11.86 | 9.30 | 9.90 | 0.00 | - | 1 | 128 | 50.44% |
| ALK250117C00035000 | 2024-04-22 3:32PM EDT | 2025-01-17 | 13.10 | 10.40 | 11.00 | 0.00 | - | 1 | 147 | 50.53% |
| ALK250620C00035000 | 2024-04-16 2:57PM EDT | 2025-06-20 | 11.30 | 11.60 | 12.10 | 0.00 | - | - | 16 | 47.60% |
| ALK260116C00035000 | 2024-04-24 12:25PM EDT | 2026-01-16 | 14.80 | 12.20 | 13.90 | 0.00 | - | 3 | 449 | 48.67% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00035000 | 2024-04-29 2:26PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 170 | 55.47% |
| ALK240621P00035000 | 2024-04-30 3:03PM EDT | 2024-06-21 | 0.18 | 0.15 | 0.25 | 0.00 | - | 2 | 25 | 39.26% |
| ALK240719P00035000 | 2024-04-29 3:59PM EDT | 2024-07-19 | 0.30 | 0.30 | 0.50 | 0.00 | - | 15 | 728 | 38.67% |
| ALK241018P00035000 | 2024-04-22 10:21AM EDT | 2024-10-18 | 0.80 | 1.00 | 1.15 | 0.00 | - | 2 | 260 | 35.94% |
| ALK250117P00035000 | 2024-05-01 9:47AM EDT | 2025-01-17 | 1.60 | 1.35 | 1.80 | 0.00 | - | 14 | 3,472 | 35.55% |
| ALK250620P00035000 | 2024-04-25 11:16AM EDT | 2025-06-20 | 2.25 | 2.15 | 2.45 | 0.00 | - | 3 | 3 | 33.01% |
| ALK260116P00035000 | 2024-04-23 11:15AM EDT | 2026-01-16 | 2.57 | 1.05 | 3.20 | 0.00 | - | 1 | 122 | 31.24% |
© 2024 Yahoo. All rights reserved.