UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.34 -0.59 (-0.72%) GOLD FUTURES
2,299.60 -3.30 (-0.14%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,341.64 -2,346.66 (-4.63%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00030000 | 2024-04-26 2:40PM EDT | 30.00 | 13.90 | 13.00 | 13.30 | 0.00 | - | 1 | 1 | 94.14% |
| ALK240517C00032500 | 2024-04-18 3:51PM EDT | 32.50 | 12.00 | 10.50 | 10.80 | 0.00 | - | 1 | 3 | 76.37% |
| ALK240517C00035000 | 2024-04-19 3:00PM EDT | 35.00 | 9.93 | 7.00 | 8.30 | 0.00 | - | 1 | 70 | 71.48% |
| ALK240517C00037500 | 2024-04-29 12:22PM EDT | 37.50 | 7.00 | 5.60 | 5.80 | 0.00 | - | 8 | 117 | 52.83% |
| ALK240517C00040000 | 2024-04-30 1:25PM EDT | 40.00 | 3.40 | 3.30 | 3.50 | -0.85 | -20.00% | 6 | 242 | 41.94% |
| ALK240517C00042500 | 2024-04-30 12:59PM EDT | 42.50 | 2.05 | 1.50 | 1.60 | -0.35 | -14.58% | 12 | 696 | 34.96% |
| ALK240517C00045000 | 2024-04-30 3:56PM EDT | 45.00 | 0.50 | 0.45 | 0.55 | -0.35 | -41.18% | 86 | 1,100 | 33.59% |
| ALK240517C00047500 | 2024-04-30 1:16PM EDT | 47.50 | 0.20 | 0.10 | 0.15 | 0.00 | - | 154 | 1,264 | 33.89% |
| ALK240517C00050000 | 2024-04-30 1:50PM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 3 | 1,139 | 42.19% |
| ALK240517C00052500 | 2024-04-29 11:24AM EDT | 52.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 6 | 12 | 76.37% |
| ALK240517C00055000 | 2024-04-23 9:36AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 64.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00020000 | 2024-04-04 1:26PM EDT | 20.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 223.05% |
| ALK240517P00025000 | 2024-04-17 2:38PM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 10 | 166.21% |
| ALK240517P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 96.88% |
| ALK240517P00032500 | 2024-04-26 3:18PM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 525 | 68.75% |
| ALK240517P00035000 | 2024-04-29 2:26PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 170 | 56.25% |
| ALK240517P00037500 | 2024-04-30 3:00PM EDT | 37.50 | 0.06 | 0.05 | 0.15 | +0.01 | +20.00% | 5 | 524 | 44.53% |
| ALK240517P00040000 | 2024-04-30 3:27PM EDT | 40.00 | 0.25 | 0.25 | 0.35 | +0.05 | +25.00% | 26 | 420 | 36.96% |
| ALK240517P00042500 | 2024-04-30 12:37PM EDT | 42.50 | 0.70 | 0.85 | 0.95 | +0.15 | +27.27% | 8 | 787 | 31.49% |
| ALK240517P00045000 | 2024-04-30 3:38PM EDT | 45.00 | 2.15 | 2.30 | 2.45 | +0.60 | +38.71% | 7 | 615 | 31.06% |
| ALK240517P00047500 | 2024-04-24 11:43AM EDT | 47.50 | 3.60 | 2.80 | 4.70 | 0.00 | - | 7 | 367 | 37.70% |
| ALK240517P00050000 | 2024-04-26 3:33PM EDT | 50.00 | 6.09 | 5.00 | 8.70 | 0.00 | - | 1 | 17 | 105.96% |
| ALK240517P00052500 | 2024-04-24 10:23AM EDT | 52.50 | 7.95 | 9.30 | 11.70 | 0.00 | - | - | 0 | 98.49% |
© 2024 Yahoo. All rights reserved.