UK markets open in 4 hours 46 minutes
NIKKEI 225
38,313.14 +760.98 (+2.03%) HANG SENG
16,989.16 +160.23 (+0.95%) CRUDE OIL
83.34 -0.02 (-0.02%) GOLD FUTURES
2,329.60 -12.50 (-0.53%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,524.99 -171.94 (-0.32%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00032500 | 2024-04-18 3:51PM EDT | 32.50 | 12.00 | 12.10 | 15.00 | 0.00 | - | 1 | 3 | 124.81% |
| ALK240517C00035000 | 2024-04-19 3:00PM EDT | 35.00 | 9.93 | 9.60 | 11.80 | 0.00 | - | 1 | 70 | 89.55% |
| ALK240517C00037500 | 2024-04-23 11:49AM EDT | 37.50 | 8.69 | 7.30 | 9.90 | +1.09 | +14.34% | 1 | 117 | 85.94% |
| ALK240517C00040000 | 2024-04-23 11:49AM EDT | 40.00 | 6.29 | 5.30 | 5.60 | +0.18 | +2.95% | 1 | 238 | 50.20% |
| ALK240517C00042500 | 2024-04-23 1:26PM EDT | 42.50 | 3.90 | 3.20 | 3.40 | +0.21 | +5.69% | 6 | 696 | 40.82% |
| ALK240517C00045000 | 2024-04-23 3:40PM EDT | 45.00 | 1.70 | 1.50 | 1.60 | -0.30 | -15.00% | 69 | 922 | 33.84% |
| ALK240517C00047500 | 2024-04-23 3:09PM EDT | 47.50 | 0.60 | 0.50 | 0.60 | -0.29 | -32.58% | 180 | 1,262 | 31.93% |
| ALK240517C00050000 | 2024-04-23 12:57PM EDT | 50.00 | 0.20 | 0.10 | 0.20 | -0.08 | -28.57% | 21 | 1,148 | 32.32% |
| ALK240517C00052500 | 2024-04-23 9:59AM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 36.52% |
| ALK240517C00055000 | 2024-04-23 9:36AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 5 | 7 | 39.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00020000 | 2024-04-04 1:26PM EDT | 20.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 201.56% |
| ALK240517P00025000 | 2024-04-17 2:38PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 10 | 96.88% |
| ALK240517P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 69.53% |
| ALK240517P00032500 | 2024-04-17 3:39PM EDT | 32.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 686 | 525 | 76.76% |
| ALK240517P00035000 | 2024-04-23 3:45PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 127 | 50.78% |
| ALK240517P00037500 | 2024-04-23 2:15PM EDT | 37.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 30 | 526 | 43.95% |
| ALK240517P00040000 | 2024-04-23 3:05PM EDT | 40.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 12 | 415 | 41.70% |
| ALK240517P00042500 | 2024-04-23 3:50PM EDT | 42.50 | 0.45 | 0.45 | 0.55 | 0.00 | - | 62 | 720 | 33.50% |
| ALK240517P00045000 | 2024-04-23 3:55PM EDT | 45.00 | 1.30 | 1.25 | 1.35 | +0.15 | +13.04% | 267 | 489 | 30.18% |
| ALK240517P00047500 | 2024-04-23 3:48PM EDT | 47.50 | 2.66 | 2.75 | 3.60 | +0.06 | +2.31% | 146 | 224 | 46.07% |
| ALK240517P00050000 | 2024-04-23 9:48AM EDT | 50.00 | 4.50 | 4.60 | 5.60 | -0.19 | -4.05% | 20 | 47 | 48.83% |
© 2024 Yahoo. All rights reserved.