Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220715C00030000 | 2021-12-01 11:42AM EDT | 30.00 | 20.60 | 22.10 | 23.30 | 0.00 | - | - | 5 | 524.22% |
| ALK220715C00035000 | 2021-11-30 12:04PM EDT | 35.00 | 15.40 | 18.60 | 19.10 | 0.00 | - | - | 2 | 453.03% |
| ALK220715C00040000 | 2021-12-10 11:34AM EDT | 40.00 | 13.80 | 16.00 | 16.80 | 0.00 | - | 2 | 66 | 430.37% |
| ALK220715C00042500 | 2021-12-29 1:16PM EDT | 42.50 | 12.30 | 13.90 | 14.30 | 0.00 | - | 1 | 6 | 386.67% |
| ALK220715C00045000 | 2022-01-03 12:57PM EDT | 45.00 | 11.30 | 12.00 | 12.30 | 0.00 | - | 5 | 32 | 354.25% |
| ALK220715C00047500 | 2022-01-05 11:09AM EDT | 47.50 | 11.00 | 10.20 | 10.60 | +1.10 | +11.11% | 1 | 69 | 327.30% |
| ALK220715C00050000 | 2022-01-05 1:10PM EDT | 50.00 | 9.20 | 8.50 | 8.90 | +0.10 | +1.10% | 5 | 114 | 301.07% |
| ALK220715C00052500 | 2022-01-05 10:51AM EDT | 52.50 | 8.10 | 7.10 | 7.40 | +0.60 | +8.00% | 9 | 632 | 280.27% |
| ALK220715C00055000 | 2022-01-05 11:18AM EDT | 55.00 | 6.40 | 5.80 | 6.20 | +0.09 | +1.43% | 60 | 973 | 263.09% |
| ALK220715C00057500 | 2022-01-05 4:24PM EDT | 57.50 | 4.90 | 4.70 | 5.00 | -0.50 | -9.26% | 28 | 53 | 246.48% |
| ALK220715C00060000 | 2022-01-05 4:30PM EDT | 60.00 | 4.00 | 3.70 | 4.20 | -0.01 | -0.25% | 20 | 164 | 234.47% |
| ALK220715C00062500 | 2022-01-04 10:37AM EDT | 62.50 | 3.20 | 2.90 | 3.30 | 0.00 | - | 1 | 71 | 221.39% |
| ALK220715C00065000 | 2022-01-05 2:35PM EDT | 65.00 | 2.67 | 2.35 | 2.70 | +0.02 | +0.75% | 5 | 175 | 214.16% |
| ALK220715C00070000 | 2022-01-05 3:19PM EDT | 70.00 | 1.76 | 1.40 | 1.70 | +0.06 | +3.53% | 8 | 423 | 198.39% |
| ALK220715C00075000 | 2022-01-05 4:25PM EDT | 75.00 | 1.00 | 0.95 | 1.10 | -0.10 | -9.09% | 4 | 352 | 191.50% |
| ALK220715C00080000 | 2022-01-05 12:59PM EDT | 80.00 | 0.75 | 0.55 | 0.75 | +0.05 | +7.14% | 5 | 406 | 184.57% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220715P00030000 | 2021-12-29 3:25PM EDT | 30.00 | 0.48 | 0.15 | 0.45 | 0.00 | - | 5 | 36 | 103.91% |
| ALK220715P00032500 | 2021-12-31 1:53PM EDT | 32.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 206 | 25.00% |
| ALK220715P00035000 | 2022-01-05 4:27PM EDT | 35.00 | 0.60 | 0.55 | 0.65 | -1.00 | -62.50% | 4 | 501 | 80.27% |
| ALK220715P00037500 | 2021-12-29 12:46PM EDT | 37.50 | 1.25 | 0.75 | 0.90 | 0.00 | - | 1 | 30 | 67.09% |
| ALK220715P00040000 | 2022-01-03 12:32PM EDT | 40.00 | 1.25 | 1.10 | 1.30 | 0.00 | - | 165 | 208 | 54.10% |
| ALK220715P00042500 | 2022-01-05 12:30PM EDT | 42.50 | 1.45 | 1.50 | 1.70 | -1.00 | -40.82% | 10 | 148 | 36.23% |
| ALK220715P00045000 | 2022-01-05 10:59AM EDT | 45.00 | 1.93 | 2.05 | 2.25 | -0.02 | -1.03% | 12 | 188 | 0.00% |
| ALK220715P00047500 | 2022-01-04 12:05PM EDT | 47.50 | 2.74 | 2.75 | 3.00 | 0.00 | - | 4 | 66 | 0.00% |
| ALK220715P00050000 | 2022-01-05 3:58PM EDT | 50.00 | 3.60 | 3.60 | 3.80 | +0.10 | +2.86% | 2 | 125 | 0.00% |
| ALK220715P00052500 | 2022-01-04 11:43AM EDT | 52.50 | 4.50 | 4.50 | 4.90 | 0.00 | - | 3 | 21 | 0.00% |
| ALK220715P00055000 | 2022-01-05 10:57AM EDT | 55.00 | 5.30 | 5.70 | 6.10 | -1.15 | -17.83% | 6 | 41 | 0.00% |
| ALK220715P00057500 | 2021-12-17 3:32PM EDT | 57.50 | 10.92 | 7.10 | 7.50 | 0.00 | - | 34 | 39 | 0.00% |
| ALK220715P00060000 | 2021-12-28 12:59PM EDT | 60.00 | 10.30 | 8.60 | 9.00 | 0.00 | - | - | 10 | 0.00% |
| ALK220715P00062500 | 2021-12-29 3:16PM EDT | 62.50 | 12.79 | 10.40 | 10.80 | 0.00 | - | - | 1 | 0.00% |
| ALK220715P00065000 | 2021-12-01 10:30AM EDT | 65.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ALK220715P00070000 | 2021-12-23 12:18PM EDT | 70.00 | 18.40 | 16.30 | 16.70 | 0.00 | - | 20 | 43 | 0.00% |
© 2022 Yahoo. All rights reserved.
