Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00045000 | 2024-05-01 9:31AM EDT | 2024-05-17 | 0.61 | 0.40 | 0.55 | +0.11 | +22.00% | 3 | 1,081 | 38.77% |
| ALK240621C00045000 | 2024-04-30 1:49PM EDT | 2024-06-21 | 1.55 | 1.15 | 1.25 | 0.00 | - | 4 | 148 | 34.42% |
| ALK240719C00045000 | 2024-04-29 3:46PM EDT | 2024-07-19 | 2.40 | 1.65 | 2.20 | 0.00 | - | 15 | 1,154 | 40.19% |
| ALK241018C00045000 | 2024-04-30 3:49PM EDT | 2024-10-18 | 3.52 | 2.75 | 3.50 | 0.00 | - | 2 | 148 | 38.78% |
| ALK250117C00045000 | 2024-04-30 3:42PM EDT | 2025-01-17 | 4.90 | 4.10 | 4.70 | 0.00 | - | 72 | 739 | 39.69% |
| ALK250620C00045000 | 2024-04-30 10:01AM EDT | 2025-06-20 | 7.00 | 5.30 | 6.50 | 0.00 | - | 2 | 12 | 41.43% |
| ALK260116C00045000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 7.40 | 7.60 | 8.30 | 0.00 | - | 2 | 98 | 41.94% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00045000 | 2024-04-30 3:38PM EDT | 2024-05-17 | 2.15 | 2.45 | 2.70 | 0.00 | - | 7 | 615 | 27.93% |
| ALK240621P00045000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 2.90 | 2.90 | 3.20 | +0.55 | +23.40% | 1 | 137 | 25.83% |
| ALK240719P00045000 | 2024-04-29 3:00PM EDT | 2024-07-19 | 2.75 | 3.30 | 3.60 | 0.00 | - | 2 | 152 | 26.42% |
| ALK241018P00045000 | 2024-04-29 11:32AM EDT | 2024-10-18 | 3.60 | 4.40 | 5.40 | 0.00 | - | 4 | 82 | 34.05% |
| ALK250117P00045000 | 2024-04-30 1:15PM EDT | 2025-01-17 | 4.80 | 5.00 | 5.40 | 0.00 | - | 1 | 746 | 27.52% |
| ALK250620P00045000 | 2024-04-30 9:45AM EDT | 2025-06-20 | 5.40 | 5.90 | 6.40 | 0.00 | - | 2 | 105 | 27.38% |
| ALK260116P00045000 | 2024-03-28 12:29PM EDT | 2026-01-16 | 7.10 | 5.10 | 6.60 | 0.00 | - | 5 | 7 | 23.22% |
© 2024 Yahoo. All rights reserved.