Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250117C00017500 | 2024-03-27 10:40AM EDT | 17.50 | 23.86 | 25.40 | 29.10 | 0.00 | - | 1 | 55 | 78.13% |
| ALK250117C00020000 | 2024-04-19 11:58AM EDT | 20.00 | 26.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALK250117C00022500 | 2024-04-22 2:07PM EDT | 22.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK250117C00025000 | 2024-03-27 12:15PM EDT | 25.00 | 18.00 | 18.50 | 23.00 | 0.00 | - | 6 | 75 | 68.77% |
| ALK250117C00027500 | 2024-04-22 2:07PM EDT | 27.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| ALK250117C00030000 | 2024-04-09 2:06PM EDT | 30.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALK250117C00032500 | 2024-03-25 10:53AM EDT | 32.50 | 10.10 | 13.20 | 14.80 | 0.00 | - | 50 | 199 | 52.17% |
| ALK250117C00035000 | 2024-04-22 3:32PM EDT | 35.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| ALK250117C00037500 | 2024-04-29 11:19AM EDT | 37.50 | 9.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALK250117C00040000 | 2024-04-25 9:30AM EDT | 40.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK250117C00042500 | 2024-04-18 10:18AM EDT | 42.50 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 0.00% |
| ALK250117C00045000 | 2024-04-29 1:36PM EDT | 45.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| ALK250117C00047500 | 2024-04-29 11:06AM EDT | 47.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 30 | 895 | 3.13% |
| ALK250117C00050000 | 2024-04-29 10:23AM EDT | 50.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 20 | 1,564 | 3.13% |
| ALK250117C00052500 | 2024-04-29 9:50AM EDT | 52.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 70 | 387 | 6.25% |
| ALK250117C00055000 | 2024-04-25 1:11PM EDT | 55.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 724 | 6.25% |
| ALK250117C00057500 | 2024-04-22 2:09PM EDT | 57.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 6.25% |
| ALK250117C00060000 | 2024-04-26 2:35PM EDT | 60.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 935 | 6.25% |
| ALK250117C00062500 | 2024-04-22 2:01PM EDT | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 509 | 356 | 12.50% |
| ALK250117C00065000 | 2024-04-29 2:21PM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALK250117C00070000 | 2024-04-18 12:07PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALK250117C00075000 | 2024-04-18 12:43PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALK250117C00080000 | 2024-04-29 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250117P00017500 | 2024-04-15 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALK250117P00020000 | 2024-03-19 1:31PM EDT | 20.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 10 | 211 | 59.67% |
| ALK250117P00022500 | 2024-03-21 9:43AM EDT | 22.50 | 0.45 | 0.00 | 1.75 | 0.00 | - | 1 | 209 | 64.21% |
| ALK250117P00025000 | 2024-04-22 1:25PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 3,742 | 12.50% |
| ALK250117P00027500 | 2024-04-29 12:26PM EDT | 27.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 512 | 12.50% |
| ALK250117P00030000 | 2024-04-26 11:38AM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ALK250117P00032500 | 2024-04-25 9:31AM EDT | 32.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ALK250117P00035000 | 2024-04-25 10:19AM EDT | 35.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3,472 | 6.25% |
| ALK250117P00037500 | 2024-04-16 9:37AM EDT | 37.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALK250117P00040000 | 2024-04-29 12:46PM EDT | 40.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 387 | 3.13% |
| ALK250117P00042500 | 2024-04-18 12:29PM EDT | 42.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALK250117P00045000 | 2024-04-23 9:46AM EDT | 45.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALK250117P00047500 | 2024-04-24 1:45PM EDT | 47.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK250117P00050000 | 2024-04-25 9:31AM EDT | 50.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALK250117P00052500 | 2024-04-18 11:15AM EDT | 52.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 0.00% |
| ALK250117P00055000 | 2024-04-22 1:48PM EDT | 55.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ALK250117P00057500 | 2023-08-14 2:26PM EDT | 57.50 | 12.46 | 18.00 | 18.80 | 0.00 | - | 2 | 3 | 61.17% |
| ALK250117P00060000 | 2023-07-27 10:18AM EDT | 60.00 | 14.00 | 18.00 | 18.50 | 0.00 | - | 21 | 134 | 47.27% |
| ALK250117P00062500 | 2023-12-04 4:33PM EDT | 62.50 | 28.69 | 23.50 | 28.50 | 0.00 | - | 2 | 0 | 86.05% |
| ALK250117P00065000 | 2023-06-27 11:34AM EDT | 65.00 | 14.39 | 17.70 | 18.40 | 0.00 | - | 5 | 15 | 0.00% |
| ALK250117P00070000 | 2023-02-21 11:25AM EDT | 70.00 | 22.16 | 29.50 | 31.50 | 0.00 | - | 1 | 1 | 74.26% |
| ALK250117P00080000 | 2023-07-18 11:31AM EDT | 80.00 | 27.20 | 35.80 | 36.80 | 0.00 | - | 1 | 0 | 49.90% |
© 2024 Yahoo. All rights reserved.