Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250620C00030000 | 2024-04-02 12:33PM EDT | 30.00 | 15.50 | 13.50 | 15.90 | 0.00 | - | - | 21 | 53.20% |
| ALK250620C00035000 | 2024-04-16 2:57PM EDT | 35.00 | 11.30 | 9.70 | 13.50 | 0.00 | - | - | 16 | 56.53% |
| ALK250620C00037500 | 2024-04-05 9:49AM EDT | 37.50 | 10.05 | 8.90 | 10.40 | 0.00 | - | 1 | 10 | 44.71% |
| ALK250620C00040000 | 2024-04-26 10:27AM EDT | 40.00 | 9.84 | 6.50 | 8.90 | 0.00 | - | 10 | 7 | 43.03% |
| ALK250620C00042500 | 2024-03-28 2:00PM EDT | 42.50 | 8.10 | 6.10 | 11.00 | 0.00 | - | 1 | 1 | 61.43% |
| ALK250620C00045000 | 2024-04-30 10:01AM EDT | 45.00 | 7.00 | 5.50 | 6.20 | 0.00 | - | 2 | 12 | 39.54% |
| ALK250620C00047500 | 2024-04-18 11:03AM EDT | 47.50 | 6.95 | 4.80 | 5.10 | 0.00 | - | 15 | 25 | 38.21% |
| ALK250620C00050000 | 2024-04-30 1:18PM EDT | 50.00 | 4.64 | 2.95 | 4.10 | 0.00 | - | 2 | 19 | 36.78% |
| ALK250620C00055000 | 2024-04-24 1:36PM EDT | 55.00 | 3.20 | 0.00 | 2.75 | 0.00 | - | 10 | 21 | 35.71% |
| ALK250620C00060000 | 2024-04-18 9:47AM EDT | 60.00 | 1.65 | 1.45 | 1.75 | 0.00 | - | - | 12 | 34.47% |
| ALK250620C00065000 | 2024-04-29 3:40PM EDT | 65.00 | 1.32 | 0.85 | 1.30 | 0.00 | - | 20 | 19 | 35.39% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250620P00027500 | 2024-04-26 1:21PM EDT | 27.50 | 1.29 | 0.85 | 1.05 | 0.00 | - | 10 | 220 | 39.11% |
| ALK250620P00032500 | 2024-04-04 10:28AM EDT | 32.50 | 1.55 | 1.55 | 1.85 | 0.00 | - | 20 | 23 | 34.94% |
| ALK250620P00035000 | 2024-04-25 11:16AM EDT | 35.00 | 2.25 | 2.10 | 2.40 | 0.00 | - | 3 | 3 | 33.00% |
| ALK250620P00037500 | 2024-04-29 3:36PM EDT | 37.50 | 2.75 | 2.80 | 3.10 | 0.00 | - | 9 | 24 | 31.30% |
| ALK250620P00040000 | 2024-04-16 11:17AM EDT | 40.00 | 4.90 | 3.60 | 3.90 | 0.00 | - | 35 | 35 | 29.38% |
| ALK250620P00042500 | 2024-03-28 11:10AM EDT | 42.50 | 5.01 | 4.30 | 4.60 | 0.00 | - | 1 | 1 | 26.04% |
| ALK250620P00045000 | 2024-04-30 9:45AM EDT | 45.00 | 5.40 | 5.80 | 6.10 | 0.00 | - | 2 | 105 | 26.18% |
© 2024 Yahoo. All rights reserved.