Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00040000 | 2024-05-01 2:50PM EDT | 2024-05-17 | 3.20 | 0.80 | 2.85 | -0.20 | -5.88% | 7 | 244 | 42.92% |
| ALK240621C00040000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 3.50 | 3.40 | 3.60 | -1.80 | -33.96% | 151 | 127 | 38.04% |
| ALK240719C00040000 | 2024-05-01 2:31PM EDT | 2024-07-19 | 4.15 | 3.90 | 4.20 | -0.85 | -17.00% | 13 | 569 | 38.94% |
| ALK241018C00040000 | 2024-04-29 12:47PM EDT | 2024-10-18 | 7.17 | 5.50 | 7.30 | 0.00 | - | 1 | 150 | 55.13% |
| ALK250117C00040000 | 2024-05-01 10:02AM EDT | 2025-01-17 | 7.65 | 5.00 | 8.00 | +0.95 | +14.18% | 24 | 1,535 | 49.72% |
| ALK250620C00040000 | 2024-04-26 10:27AM EDT | 2025-06-20 | 9.84 | 6.50 | 11.00 | 0.00 | - | 10 | 7 | 57.29% |
| ALK260116C00040000 | 2024-04-25 9:53AM EDT | 2026-01-16 | 11.00 | 9.60 | 12.90 | 0.00 | - | 1 | 87 | 56.10% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00040000 | 2024-05-01 11:45AM EDT | 2024-05-17 | 0.33 | 0.30 | 0.40 | +0.08 | +32.00% | 16 | 425 | 33.50% |
| ALK240621P00040000 | 2024-05-01 2:18PM EDT | 2024-06-21 | 1.00 | 0.95 | 1.05 | +0.25 | +33.33% | 95 | 340 | 31.54% |
| ALK240719P00040000 | 2024-05-01 1:12PM EDT | 2024-07-19 | 1.40 | 1.30 | 1.50 | +0.35 | +33.33% | 18 | 442 | 31.79% |
| ALK241018P00040000 | 2024-04-30 9:30AM EDT | 2024-10-18 | 1.80 | 2.45 | 2.60 | 0.00 | - | 1 | 4,000 | 32.03% |
| ALK250117P00040000 | 2024-05-01 10:54AM EDT | 2025-01-17 | 3.10 | 3.10 | 3.30 | +0.23 | +8.01% | 7 | 381 | 31.08% |
| ALK250620P00040000 | 2024-04-16 11:17AM EDT | 2025-06-20 | 4.90 | 3.90 | 4.20 | 0.00 | - | 35 | 35 | 29.96% |
| ALK260116P00040000 | 2024-04-05 11:31AM EDT | 2026-01-16 | 5.40 | 4.20 | 6.40 | 0.00 | - | 10 | 125 | 34.99% |
© 2024 Yahoo. All rights reserved.