UK markets open in 6 hours 30 minutes
NIKKEI 225
38,185.95 -219.71 (-0.57%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.27 -0.66 (-0.81%) GOLD FUTURES
2,301.40 -1.50 (-0.07%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,376.11 -2,871.77 (-5.60%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240719C00020000 | 2023-12-28 2:46PM EDT | 20.00 | 20.60 | 15.90 | 19.30 | 0.00 | - | - | 3 | 0.00% |
| ALK240719C00022500 | 2023-12-12 1:57PM EDT | 22.50 | 16.02 | 12.50 | 15.90 | 0.00 | - | 10 | 15 | 0.00% |
| ALK240719C00025000 | 2024-02-20 10:48AM EDT | 25.00 | 15.00 | 14.60 | 17.20 | 0.00 | - | 2 | 1 | 0.00% |
| ALK240719C00027500 | 2024-03-15 10:20AM EDT | 27.50 | 11.36 | 14.00 | 16.40 | 0.00 | - | 4 | 17 | 84.91% |
| ALK240719C00030000 | 2024-04-18 11:45AM EDT | 30.00 | 15.76 | 12.60 | 16.00 | 0.00 | - | 4 | 309 | 82.13% |
| ALK240719C00032500 | 2024-04-23 2:08PM EDT | 32.50 | 13.45 | 9.70 | 13.50 | 0.00 | - | 1 | 128 | 64.75% |
| ALK240719C00035000 | 2024-04-19 3:13PM EDT | 35.00 | 10.70 | 8.60 | 9.00 | 0.00 | - | 2 | 577 | 50.81% |
| ALK240719C00037500 | 2024-04-26 2:36PM EDT | 37.50 | 7.28 | 5.10 | 8.10 | 0.00 | - | 2 | 288 | 64.82% |
| ALK240719C00040000 | 2024-04-30 3:29PM EDT | 40.00 | 5.00 | 4.60 | 5.00 | -0.40 | -7.41% | 1 | 570 | 42.26% |
| ALK240719C00042500 | 2024-04-30 3:49PM EDT | 42.50 | 3.22 | 3.00 | 3.30 | -0.54 | -14.36% | 2 | 523 | 38.01% |
| ALK240719C00045000 | 2024-04-29 3:46PM EDT | 45.00 | 2.40 | 1.80 | 2.05 | 0.00 | - | 15 | 1,154 | 35.74% |
| ALK240719C00047500 | 2024-04-30 2:26PM EDT | 47.50 | 1.25 | 0.95 | 1.20 | -0.05 | -3.85% | 28 | 294 | 34.45% |
| ALK240719C00050000 | 2024-04-30 3:57PM EDT | 50.00 | 0.59 | 0.55 | 0.60 | -0.16 | -21.33% | 11 | 462 | 32.50% |
| ALK240719C00052500 | 2024-04-25 2:49PM EDT | 52.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 250 | 279 | 33.20% |
| ALK240719C00055000 | 2024-04-29 12:53PM EDT | 55.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 2 | 311 | 33.79% |
| ALK240719C00060000 | 2024-04-26 11:46AM EDT | 60.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 2 | 92 | 42.58% |
| ALK240719C00065000 | 2024-04-29 12:53PM EDT | 65.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 74.80% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240719P00017500 | 2024-04-16 12:10PM EDT | 17.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 121.97% |
| ALK240719P00020000 | 2024-03-18 9:30AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 50.00% |
| ALK240719P00022500 | 2024-04-23 2:04PM EDT | 22.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 104 | 73.83% |
| ALK240719P00025000 | 2024-04-17 1:27PM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 787 | 72.07% |
| ALK240719P00027500 | 2024-04-18 2:29PM EDT | 27.50 | 0.20 | 0.00 | 0.65 | 0.00 | - | 41 | 178 | 64.99% |
| ALK240719P00030000 | 2024-04-19 9:36AM EDT | 30.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 44 | 221 | 51.27% |
| ALK240719P00032500 | 2024-04-29 9:46AM EDT | 32.50 | 0.30 | 0.20 | 0.80 | 0.00 | - | 1 | 1,994 | 50.29% |
| ALK240719P00035000 | 2024-04-29 3:59PM EDT | 35.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 15 | 728 | 37.50% |
| ALK240719P00037500 | 2024-04-25 2:04PM EDT | 37.50 | 0.60 | 0.60 | 0.70 | 0.00 | - | 7 | 541 | 34.28% |
| ALK240719P00040000 | 2024-04-26 3:24PM EDT | 40.00 | 1.05 | 1.15 | 1.25 | 0.00 | - | 78 | 442 | 31.93% |
| ALK240719P00042500 | 2024-04-30 3:53PM EDT | 42.50 | 2.00 | 2.00 | 2.15 | +0.30 | +17.65% | 3 | 117 | 30.10% |
| ALK240719P00045000 | 2024-04-29 3:00PM EDT | 45.00 | 2.75 | 3.30 | 3.50 | 0.00 | - | 2 | 152 | 28.98% |
| ALK240719P00047500 | 2024-04-23 3:01PM EDT | 47.50 | 3.50 | 4.30 | 5.90 | 0.00 | - | 34 | 59 | 37.57% |
| ALK240719P00050000 | 2024-03-25 9:36AM EDT | 50.00 | 10.55 | 4.40 | 9.30 | 0.00 | - | 2 | 2 | 58.59% |
| ALK240719P00052500 | 2024-04-19 11:14AM EDT | 52.50 | 7.40 | 8.80 | 10.40 | 0.00 | - | 1 | 1 | 45.00% |
© 2024 Yahoo. All rights reserved.