Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:37.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00037500 | 2024-05-01 1:16PM EDT | 2024-05-17 | 5.00 | 5.30 | 5.60 | -2.00 | -28.57% | 1 | 117 | 61.13% |
| ALK240621C00037500 | 2024-04-29 2:22PM EDT | 2024-06-21 | 7.14 | 5.70 | 6.00 | 0.00 | - | 10 | 18 | 47.66% |
| ALK240719C00037500 | 2024-05-01 10:02AM EDT | 2024-07-19 | 6.80 | 6.20 | 6.40 | -0.48 | -6.59% | 24 | 288 | 45.02% |
| ALK241018C00037500 | 2024-04-25 9:54AM EDT | 2024-10-18 | 8.14 | 7.30 | 8.10 | 0.00 | - | 1 | 84 | 48.38% |
| ALK250117C00037500 | 2024-04-30 9:35AM EDT | 2025-01-17 | 10.10 | 7.50 | 10.50 | 0.00 | - | 5 | 295 | 58.14% |
| ALK250620C00037500 | 2024-04-05 9:49AM EDT | 2025-06-20 | 10.05 | 8.00 | 12.80 | 0.00 | - | 1 | 10 | 60.58% |
| ALK260116C00037500 | 2024-04-18 12:55PM EDT | 2026-01-16 | 14.00 | 11.60 | 14.30 | 0.00 | - | 1 | 10 | 50.15% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00037500 | 2024-05-01 2:24PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.15 | +0.03 | +50.00% | 10 | 529 | 42.58% |
| ALK240621P00037500 | 2024-05-01 11:03AM EDT | 2024-06-21 | 0.46 | 0.35 | 0.40 | +0.11 | +31.43% | 23 | 8 | 32.57% |
| ALK240719P00037500 | 2024-04-25 2:04PM EDT | 2024-07-19 | 0.60 | 0.65 | 0.75 | 0.00 | - | 7 | 541 | 33.30% |
| ALK241018P00037500 | 2024-05-01 1:12PM EDT | 2024-10-18 | 1.70 | 1.50 | 1.70 | +0.25 | +17.24% | 2 | 293 | 33.62% |
| ALK250117P00037500 | 2024-04-16 9:37AM EDT | 2025-01-17 | 3.30 | 2.20 | 2.35 | 0.00 | - | 2 | 557 | 32.65% |
| ALK250620P00037500 | 2024-04-29 3:36PM EDT | 2025-06-20 | 2.75 | 2.95 | 3.40 | 0.00 | - | 9 | 24 | 32.69% |
| ALK260116P00037500 | 2024-04-18 3:55PM EDT | 2026-01-16 | 3.50 | 3.70 | 4.10 | 0.00 | - | 11 | 161 | 30.27% |
© 2024 Yahoo. All rights reserved.