UK Markets closed
NIKKEI 225
28,257.25 -76.27 (-0.27%) HANG SENG
24,112.78 -105.25 (-0.43%) CRUDE OIL
84.72 +0.90 (+1.07%) GOLD FUTURES
1,810.60 -5.90 (-0.32%) DOW
35,323.40 -588.41 (-1.64%) BTC-GBP
30,546.49 -577.54 (-1.86%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220121C00012500 | 2021-10-26 10:45AM EST | 12.50 | 42.30 | 36.20 | 38.60 | 0.00 | - | 1 | 23 | 0.00% |
| ALK220121C00015000 | 2021-12-20 11:14AM EST | 15.00 | 34.25 | 39.50 | 40.40 | 0.00 | - | 1 | 60 | 722.66% |
| ALK220121C00017500 | 2021-12-03 3:15PM EST | 17.50 | 31.00 | 34.20 | 35.00 | 0.00 | - | 3 | 30 | 0.00% |
| ALK220121C00020000 | 2021-11-26 9:45AM EST | 20.00 | 28.40 | 32.70 | 33.70 | 0.00 | - | 20 | 96 | 0.00% |
| ALK220121C00022500 | 2021-11-22 9:44AM EST | 22.50 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| ALK220121C00025000 | 2021-12-23 3:26PM EST | 25.00 | 27.90 | 29.50 | 30.40 | 0.00 | - | 2 | 56 | 457.03% |
| ALK220121C00027500 | 2021-12-20 11:27AM EST | 27.50 | 21.45 | 27.20 | 27.90 | 0.00 | - | 1 | 105 | 243.75% |
| ALK220121C00030000 | 2022-01-05 12:56PM EST | 30.00 | 25.35 | 24.70 | 24.90 | +0.25 | +1.00% | 7 | 362 | 0.00% |
| ALK220121C00032500 | 2022-01-05 12:48PM EST | 32.50 | 22.93 | 22.20 | 22.60 | +5.13 | +28.82% | 1 | 59 | 235.16% |
| ALK220121C00035000 | 2022-01-05 2:47PM EST | 35.00 | 20.30 | 19.70 | 20.00 | +1.00 | +5.18% | 1 | 423 | 0.00% |
| ALK220121C00037500 | 2021-12-22 1:14PM EST | 37.50 | 15.13 | 17.20 | 17.60 | 0.00 | - | 1 | 96 | 177.34% |
| ALK220121C00040000 | 2022-01-05 12:48PM EST | 40.00 | 15.49 | 14.70 | 15.10 | +1.59 | +11.44% | 2 | 642 | 150.78% |
| ALK220121C00042500 | 2022-01-05 10:23AM EST | 42.50 | 13.30 | 12.20 | 12.50 | +2.60 | +24.30% | 1 | 113 | 0.00% |
| ALK220121C00045000 | 2022-01-05 10:55AM EST | 45.00 | 11.00 | 9.70 | 10.00 | +0.90 | +8.91% | 100 | 1,140 | 0.00% |
| ALK220121C00047500 | 2022-01-05 1:03PM EST | 47.50 | 7.80 | 7.30 | 7.60 | -0.30 | -3.70% | 10 | 176 | 78.13% |
| ALK220121C00050000 | 2022-01-05 3:37PM EST | 50.00 | 5.25 | 5.00 | 5.20 | -0.50 | -8.70% | 34 | 1,061 | 55.08% |
| ALK220121C00052500 | 2022-01-05 3:07PM EST | 52.50 | 3.28 | 3.00 | 3.20 | -0.27 | -7.61% | 286 | 916 | 66.80% |
| ALK220121C00055000 | 2022-01-05 3:36PM EST | 55.00 | 1.55 | 1.50 | 1.65 | -0.24 | -13.41% | 338 | 3,834 | 67.68% |
| ALK220121C00057500 | 2022-01-05 3:46PM EST | 57.50 | 0.68 | 0.60 | 0.70 | -0.17 | -20.00% | 118 | 1,311 | 67.48% |
| ALK220121C00060000 | 2022-01-05 2:51PM EST | 60.00 | 0.27 | 0.20 | 0.30 | -0.03 | -10.00% | 97 | 2,746 | 70.22% |
| ALK220121C00062500 | 2022-01-05 2:40PM EST | 62.50 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 35 | 2,960 | 74.61% |
| ALK220121C00065000 | 2022-01-05 3:08PM EST | 65.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 18 | 3,552 | 87.50% |
| ALK220121C00067500 | 2022-01-04 11:16AM EST | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 527 | 87.50% |
| ALK220121C00070000 | 2022-01-05 11:07AM EST | 70.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 1,175 | 100.78% |
| ALK220121C00072500 | 2022-01-03 9:50AM EST | 72.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 324 | 148.44% |
| ALK220121C00075000 | 2022-01-03 9:44AM EST | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 925 | 50.00% |
| ALK220121C00077500 | 2022-01-04 11:06AM EST | 77.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 40 | 181 | 135.94% |
| ALK220121C00080000 | 2021-12-22 10:50AM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 50.00% |
| ALK220121C00082500 | 2021-10-22 10:07AM EST | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALK220121C00085000 | 2022-01-03 10:41AM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| ALK220121C00090000 | 2021-11-26 10:03AM EST | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 2,439 | 185.94% |
| ALK220121C00095000 | 2021-11-10 6:51AM EST | 95.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 6 | 76 | 203.13% |
| ALK220121C00100000 | 2022-01-05 1:23PM EST | 100.00 | 0.05 | 0.00 | 0.00 | +0.03 | +150.00% | 1 | 145 | 50.00% |
| ALK220121C00105000 | 2021-12-14 3:56PM EST | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 319 | 234.38% |
| ALK220121C00110000 | 2021-12-14 3:54PM EST | 110.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 310.94% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220121P00012500 | 2021-12-27 12:02PM EST | 12.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 556.25% |
| ALK220121P00015000 | 2021-11-04 2:53PM EST | 15.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 728.13% |
| ALK220121P00017500 | 2021-11-10 6:51AM EST | 17.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 244 | 609.38% |
| ALK220121P00020000 | 2021-11-08 12:58PM EST | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 475.00% |
| ALK220121P00022500 | 2021-11-10 6:51AM EST | 22.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 30 | 268 | 436.72% |
| ALK220121P00025000 | 2021-11-11 9:30AM EST | 25.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 168 | 448.05% |
| ALK220121P00027500 | 2021-12-20 2:08PM EST | 27.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 82 | 310.94% |
| ALK220121P00030000 | 2021-12-27 9:30AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 572 | 50.00% |
| ALK220121P00032500 | 2021-12-01 3:14PM EST | 32.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 498 | 242.97% |
| ALK220121P00035000 | 2022-01-04 3:02PM EST | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 201 | 200.00% |
| ALK220121P00037500 | 2022-01-05 9:37AM EST | 37.50 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 5 | 329 | 183.59% |
| ALK220121P00040000 | 2022-01-04 2:49PM EST | 40.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 358 | 156.64% |
| ALK220121P00042500 | 2022-01-04 12:37PM EST | 42.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 7 | 227 | 130.47% |
| ALK220121P00045000 | 2022-01-05 3:18PM EST | 45.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 1 | 1,332 | 105.86% |
| ALK220121P00047500 | 2022-01-05 3:18PM EST | 47.50 | 0.18 | 0.10 | 0.20 | +0.01 | +5.88% | 21 | 873 | 94.14% |
| ALK220121P00050000 | 2022-01-05 2:54PM EST | 50.00 | 0.26 | 0.25 | 0.40 | +0.01 | +4.00% | 17 | 1,850 | 84.38% |
| ALK220121P00052500 | 2022-01-05 3:17PM EST | 52.50 | 0.75 | 0.75 | 0.90 | +0.10 | +15.38% | 1,066 | 1,705 | 81.05% |
| ALK220121P00055000 | 2022-01-05 3:35PM EST | 55.00 | 1.75 | 1.70 | 1.90 | +0.35 | +25.00% | 365 | 903 | 79.20% |
| ALK220121P00057500 | 2022-01-05 3:28PM EST | 57.50 | 3.31 | 3.20 | 3.50 | +0.41 | +14.14% | 62 | 473 | 79.49% |
| ALK220121P00060000 | 2022-01-04 2:30PM EST | 60.00 | 5.10 | 5.30 | 5.60 | 0.00 | - | 2 | 252 | 87.60% |
| ALK220121P00062500 | 2022-01-03 12:04PM EST | 62.50 | 8.73 | 7.70 | 8.00 | 0.00 | - | 4 | 119 | 104.69% |
| ALK220121P00065000 | 2022-01-04 10:02AM EST | 65.00 | 10.10 | 10.10 | 10.40 | 0.00 | - | 1 | 229 | 116.60% |
| ALK220121P00067500 | 2021-12-29 11:41AM EST | 67.50 | 15.45 | 12.60 | 12.90 | 0.00 | - | 2 | 786 | 135.55% |
| ALK220121P00070000 | 2021-12-28 3:27PM EST | 70.00 | 17.08 | 15.10 | 15.40 | 0.00 | - | 10 | 45 | 153.13% |
| ALK220121P00072500 | 2021-10-21 8:34AM EST | 72.50 | 15.50 | 19.60 | 20.80 | 0.00 | - | 1 | 24 | 336.72% |
| ALK220121P00075000 | 2021-12-15 3:09PM EST | 75.00 | 26.23 | 20.10 | 20.40 | 0.00 | - | 23 | 6 | 185.16% |
| ALK220121P00077500 | 2021-11-10 6:51AM EST | 77.50 | 20.90 | 25.40 | 26.20 | 0.00 | - | 7 | 0 | 409.96% |
| ALK220121P00080000 | 2021-11-03 10:00AM EST | 80.00 | 24.50 | 30.80 | 32.10 | 0.00 | - | 1 | 4 | 581.45% |
© 2022 Yahoo. All rights reserved.
