Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK241018C00025000 | 2024-04-16 1:07PM EDT | 25.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ALK241018C00030000 | 2024-04-15 2:36PM EDT | 30.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ALK241018C00035000 | 2024-04-19 3:48PM EDT | 35.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| ALK241018C00037500 | 2024-04-25 9:54AM EDT | 37.50 | 8.14 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| ALK241018C00040000 | 2024-04-29 12:47PM EDT | 40.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| ALK241018C00042500 | 2024-04-29 12:44PM EDT | 42.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 127 | 0.00% |
| ALK241018C00045000 | 2024-04-30 3:49PM EDT | 45.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 1.56% |
| ALK241018C00047500 | 2024-04-29 3:41PM EDT | 47.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 3.13% |
| ALK241018C00050000 | 2024-04-30 10:12AM EDT | 50.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 6.25% |
| ALK241018C00052500 | 2024-04-30 3:54PM EDT | 52.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 16 | 85 | 6.25% |
| ALK241018C00055000 | 2024-04-30 3:54PM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 1,884 | 6.25% |
| ALK241018C00060000 | 2024-04-26 10:41AM EDT | 60.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 12.50% |
| ALK241018C00065000 | 2024-04-25 9:30AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 14 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK241018P00022500 | 2024-03-21 3:05PM EDT | 22.50 | 0.25 | 0.00 | 1.00 | 0.00 | - | 56 | 99 | 67.04% |
| ALK241018P00025000 | 2024-04-30 12:27PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| ALK241018P00027500 | 2024-04-17 9:41AM EDT | 27.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 15 | 111 | 12.50% |
| ALK241018P00030000 | 2024-04-30 12:27PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 12.50% |
| ALK241018P00032500 | 2024-04-26 3:13PM EDT | 32.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 31 | 90 | 12.50% |
| ALK241018P00035000 | 2024-04-22 10:21AM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 6.25% |
| ALK241018P00037500 | 2024-04-24 11:27AM EDT | 37.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 30 | 293 | 6.25% |
| ALK241018P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4,000 | 3.13% |
| ALK241018P00042500 | 2024-04-25 10:05AM EDT | 42.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 274 | 0.78% |
| ALK241018P00045000 | 2024-04-29 11:32AM EDT | 45.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 0.00% |
| ALK241018P00047500 | 2024-04-24 11:03AM EDT | 47.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ALK241018P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.