Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621C00030000 | 2024-05-24 10:16AM EDT | 30.00 | 12.65 | 9.20 | 12.20 | 0.00 | - | 1 | 23 | 178.91% |
| ALK240621C00032500 | 2024-05-23 3:11PM EDT | 32.50 | 9.80 | 6.40 | 9.90 | 0.00 | - | 1 | 1 | 135.16% |
| ALK240621C00035000 | 2024-06-04 12:56PM EDT | 35.00 | 6.90 | 4.70 | 7.40 | 0.00 | - | 2 | 45 | 132.42% |
| ALK240621C00037500 | 2024-06-14 11:02AM EDT | 37.50 | 1.92 | 2.50 | 4.80 | -1.87 | -49.34% | 2 | 19 | 96.09% |
| ALK240621C00040000 | 2024-06-14 11:38AM EDT | 40.00 | 0.65 | 0.80 | 0.95 | -0.70 | -51.85% | 1,559 | 340 | 37.70% |
| ALK240621C00042500 | 2024-06-14 2:28PM EDT | 42.50 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 128 | 336 | 38.48% |
| ALK240621C00045000 | 2024-06-14 10:56AM EDT | 45.00 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 4 | 879 | 54.69% |
| ALK240621C00047500 | 2024-06-14 3:43PM EDT | 47.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 485 | 61.72% |
| ALK240621C00050000 | 2024-06-13 9:34AM EDT | 50.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 178 | 92.97% |
| ALK240621C00052500 | 2024-06-11 11:24AM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 26 | 102.34% |
| ALK240621C00055000 | 2024-04-22 3:25PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621P00032500 | 2024-05-29 12:16PM EDT | 32.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1,030 | 1,032 | 203.32% |
| ALK240621P00035000 | 2024-06-13 3:06PM EDT | 35.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 121 | 89.45% |
| ALK240621P00037500 | 2024-06-14 3:57PM EDT | 37.50 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 52 | 160 | 49.02% |
| ALK240621P00040000 | 2024-06-14 3:24PM EDT | 40.00 | 0.65 | 0.50 | 0.60 | +0.32 | +96.97% | 273 | 507 | 36.72% |
| ALK240621P00042500 | 2024-06-14 3:00PM EDT | 42.50 | 2.35 | 2.15 | 2.65 | +0.40 | +20.51% | 102 | 2,015 | 60.64% |
| ALK240621P00045000 | 2024-06-12 9:47AM EDT | 45.00 | 3.59 | 3.70 | 5.40 | 0.00 | - | 100 | 118 | 108.69% |
| ALK240621P00047500 | 2024-05-29 9:30AM EDT | 47.50 | 6.90 | 6.50 | 9.10 | 0.00 | - | 1 | 0 | 130.18% |
| ALK240621P00050000 | 2024-05-13 10:44AM EDT | 50.00 | 5.54 | 7.80 | 10.50 | 0.00 | - | 1 | 0 | 169.73% |
| ALK240621P00060000 | 2024-05-09 12:37PM EDT | 60.00 | 16.93 | 17.10 | 20.60 | 0.00 | - | 1 | 0 | 260.25% |
© 2024 Yahoo. All rights reserved.