Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00030000 | 2024-05-02 2:30PM EDT | 2024-05-17 | 12.40 | 13.40 | 15.90 | 0.00 | - | 1 | 4 | 235.74% |
| ALK240621C00030000 | 2024-04-29 9:36AM EDT | 2024-06-21 | 14.40 | 11.80 | 14.30 | 0.00 | - | 16 | 13 | 87.60% |
| ALK240719C00030000 | 2024-05-10 11:39AM EDT | 2024-07-19 | 14.32 | 13.30 | 16.50 | -1.44 | -9.14% | 1 | 309 | 85.94% |
| ALK241018C00030000 | 2024-04-15 2:36PM EDT | 2024-10-18 | 13.34 | 13.80 | 17.00 | 0.00 | - | 1 | 7 | 65.06% |
| ALK250117C00030000 | 2024-05-01 10:48AM EDT | 2025-01-17 | 15.30 | 14.40 | 17.70 | 0.00 | - | 5 | 271 | 59.77% |
| ALK250620C00030000 | 2024-04-02 12:33PM EDT | 2025-06-20 | 15.50 | 13.50 | 15.90 | 0.00 | - | - | 21 | 45.75% |
| ALK260116C00030000 | 2024-04-25 2:04PM EDT | 2026-01-16 | 18.40 | 17.00 | 18.30 | 0.00 | - | 10 | 120 | 53.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00030000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 150.78% |
| ALK240719P00030000 | 2024-05-10 1:43PM EDT | 2024-07-19 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 2 | 221 | 50.59% |
| ALK241018P00030000 | 2024-05-06 2:42PM EDT | 2024-10-18 | 0.34 | 0.00 | 0.65 | 0.00 | - | 51 | 22 | 47.56% |
| ALK250117P00030000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 0.85 | 0.30 | 0.75 | 0.00 | - | 1 | 658 | 39.72% |
| ALK260116P00030000 | 2024-04-02 12:09PM EDT | 2026-01-16 | 2.10 | 1.30 | 2.05 | 0.00 | - | 9 | 65 | 36.52% |
© 2024 Yahoo. All rights reserved.