Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK221021C00020000 | 2022-07-15 10:32AM EDT | 20.00 | 21.60 | 26.30 | 27.40 | 0.00 | - | - | 15 | 632.23% |
| ALK221021C00032500 | 2022-07-21 9:30AM EDT | 32.50 | 12.00 | 14.20 | 15.00 | 0.00 | - | - | 8 | 336.91% |
| ALK221021C00035000 | 2022-08-03 2:49PM EDT | 35.00 | 12.00 | 11.90 | 12.50 | 0.00 | - | 2 | 3 | 294.53% |
| ALK221021C00040000 | 2022-08-10 10:50AM EDT | 40.00 | 8.10 | 7.70 | 8.00 | +1.10 | +15.71% | 1 | 80 | 226.37% |
| ALK221021C00042500 | 2022-08-11 1:52PM EDT | 42.50 | 6.05 | 5.80 | 6.20 | -0.05 | -0.82% | 1 | 32 | 200.15% |
| ALK221021C00045000 | 2022-08-11 12:29PM EDT | 45.00 | 4.32 | 4.20 | 4.50 | +0.42 | +10.77% | 5 | 128 | 176.71% |
| ALK221021C00047500 | 2022-08-11 11:03AM EDT | 47.50 | 3.01 | 2.85 | 3.10 | +0.42 | +16.22% | 7 | 409 | 156.74% |
| ALK221021C00050000 | 2022-08-11 11:44AM EDT | 50.00 | 1.90 | 1.85 | 1.95 | +0.15 | +8.57% | 27 | 428 | 140.04% |
| ALK221021C00052500 | 2022-08-11 1:01PM EDT | 52.50 | 1.20 | 1.10 | 1.30 | +0.30 | +33.33% | 1 | 89 | 129.20% |
| ALK221021C00055000 | 2022-08-11 9:30AM EDT | 55.00 | 0.80 | 0.60 | 0.80 | -0.03 | -3.61% | 1 | 371 | 119.43% |
| ALK221021C00057500 | 2022-08-08 10:24AM EDT | 57.50 | 0.50 | 0.30 | 0.50 | 0.00 | - | 4 | 224 | 112.60% |
| ALK221021C00060000 | 2022-08-09 2:35PM EDT | 60.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 431 | 105.27% |
| ALK221021C00062500 | 2022-07-26 9:37AM EDT | 62.50 | 0.12 | 0.10 | 0.25 | 0.00 | - | - | 171 | 110.16% |
| ALK221021C00065000 | 2022-08-10 12:38PM EDT | 65.00 | 0.10 | 0.05 | 0.25 | +0.04 | +66.67% | - | 94 | 114.26% |
| ALK221021C00067500 | 2022-08-08 2:18PM EDT | 67.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 57 | 113.28% |
| ALK221021C00070000 | 2022-08-11 10:56AM EDT | 70.00 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 2 | 106 | 114.45% |
| ALK221021C00075000 | 2022-08-05 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 42 | 125.78% |
| ALK221021C00080000 | 2022-07-01 12:54PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 10 | 128.91% |
| ALK221021C00090000 | 2022-08-04 10:07AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 36 | 153.91% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK221021P00020000 | 2022-07-25 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 168.75% |
| ALK221021P00025000 | 2022-07-15 9:58AM EDT | 25.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | - | 3 | 108.98% |
| ALK221021P00027500 | 2022-08-08 9:47AM EDT | 27.50 | 0.17 | 0.00 | 0.25 | 0.00 | - | - | 35 | 88.87% |
| ALK221021P00030000 | 2022-08-08 3:36PM EDT | 30.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | - | 35 | 77.93% |
| ALK221021P00032500 | 2022-07-26 3:39PM EDT | 32.50 | 0.70 | 0.20 | 0.35 | 0.00 | - | - | 42 | 64.06% |
| ALK221021P00035000 | 2022-08-11 10:12AM EDT | 35.00 | 0.45 | 0.35 | 0.45 | -0.15 | -25.00% | 1 | 2,113 | 50.39% |
| ALK221021P00037500 | 2022-08-10 2:33PM EDT | 37.50 | 0.67 | 0.60 | 0.80 | -0.20 | -22.99% | 1 | 285 | 41.41% |
| ALK221021P00040000 | 2022-08-10 10:18AM EDT | 40.00 | 0.95 | 0.95 | 1.15 | -0.30 | -24.00% | 20 | 209 | 17.24% |
| ALK221021P00042500 | 2022-08-10 2:33PM EDT | 42.50 | 1.55 | 1.50 | 1.70 | -0.48 | -23.65% | 31 | 202 | 0.00% |
| ALK221021P00045000 | 2022-08-10 2:18PM EDT | 45.00 | 2.35 | 2.30 | 2.55 | -0.20 | -7.84% | 1 | 183 | 0.00% |
| ALK221021P00047500 | 2022-08-09 9:50AM EDT | 47.50 | 3.75 | 3.40 | 3.70 | 0.00 | - | 15 | 48 | 0.00% |
| ALK221021P00050000 | 2022-08-10 9:44AM EDT | 50.00 | 4.68 | 4.80 | 5.20 | -0.30 | -6.02% | 1 | 124 | 0.00% |
| ALK221021P00052500 | 2022-08-10 12:13PM EDT | 52.50 | 6.36 | 6.60 | 7.00 | -5.84 | -47.87% | 10 | 85 | 0.00% |
| ALK221021P00057500 | 2022-07-28 2:33PM EDT | 57.50 | 14.25 | 10.90 | 11.30 | 0.00 | - | - | 38 | 0.00% |
| ALK221021P00060000 | 2022-08-05 3:30PM EDT | 60.00 | 13.70 | 13.10 | 13.70 | 0.00 | - | - | 106 | 0.00% |
© 2022 Yahoo. All rights reserved.
