Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00047500 | 2024-05-01 3:50PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | -0.12 | -60.00% | 42 | 1,262 | 36.33% |
| ALK240621C00047500 | 2024-05-01 1:04PM EDT | 2024-06-21 | 0.45 | 0.35 | 0.50 | -0.35 | -43.75% | 76 | 399 | 32.86% |
| ALK240719C00047500 | 2024-05-01 3:47PM EDT | 2024-07-19 | 0.90 | 0.75 | 0.95 | -0.35 | -28.00% | 65 | 294 | 34.18% |
| ALK241018C00047500 | 2024-05-01 3:55PM EDT | 2024-10-18 | 2.10 | 2.00 | 2.20 | -0.71 | -25.27% | 46 | 108 | 35.67% |
| ALK250117C00047500 | 2024-04-29 11:06AM EDT | 2025-01-17 | 4.28 | 3.10 | 3.40 | 0.00 | - | 30 | 895 | 37.59% |
| ALK250620C00047500 | 2024-04-18 11:03AM EDT | 2025-06-20 | 6.95 | 4.50 | 7.10 | 0.00 | - | 15 | 25 | 50.53% |
| ALK260116C00047500 | 2024-04-23 11:59AM EDT | 2026-01-16 | 9.00 | 6.50 | 7.40 | 0.00 | - | 16 | 63 | 42.55% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00047500 | 2024-04-24 11:43AM EDT | 2024-05-17 | 3.60 | 5.20 | 5.80 | 0.00 | - | 7 | 367 | 56.64% |
| ALK240621P00047500 | 2024-04-23 1:16PM EDT | 2024-06-21 | 2.95 | 5.40 | 6.80 | 0.00 | - | 33 | 72 | 52.27% |
| ALK240719P00047500 | 2024-04-23 3:01PM EDT | 2024-07-19 | 3.50 | 5.00 | 6.60 | 0.00 | - | 34 | 59 | 39.21% |
| ALK241018P00047500 | 2024-04-24 11:03AM EDT | 2024-10-18 | 5.30 | 6.30 | 6.80 | 0.00 | - | - | 10 | 28.83% |
| ALK250117P00047500 | 2024-04-24 1:45PM EDT | 2025-01-17 | 6.00 | 6.90 | 7.30 | 0.00 | - | 1 | 280 | 27.19% |
| ALK260116P00047500 | 2024-04-18 11:45AM EDT | 2026-01-16 | 7.68 | 7.90 | 9.80 | 0.00 | - | 1 | 53 | 29.32% |
© 2024 Yahoo. All rights reserved.