Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Strike:42.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00042500 | 2024-04-24 11:57AM EDT | 2024-05-17 | 2.50 | 2.40 | 2.55 | -1.40 | -35.90% | 8 | 696 | 38.04% |
| ALK240621C00042500 | 2024-04-24 9:46AM EDT | 2024-06-21 | 3.40 | 3.20 | 3.40 | -1.00 | -22.73% | 20 | 34 | 37.06% |
| ALK240719C00042500 | 2024-04-23 12:41PM EDT | 2024-07-19 | 5.10 | 3.80 | 4.00 | 0.00 | - | 47 | 457 | 37.82% |
| ALK241018C00042500 | 2024-04-22 1:53PM EDT | 2024-10-18 | 7.00 | 5.50 | 5.60 | 0.00 | - | 4 | 125 | 39.97% |
| ALK250117C00042500 | 2024-04-18 10:18AM EDT | 2025-01-17 | 7.77 | 6.60 | 6.90 | 0.00 | - | 1 | 319 | 41.46% |
| ALK250620C00042500 | 2024-03-28 2:00PM EDT | 2025-06-20 | 8.10 | 8.10 | 10.00 | 0.00 | - | 1 | 1 | 50.22% |
| ALK260116C00042500 | 2024-04-11 2:29PM EDT | 2026-01-16 | 9.50 | 9.30 | 10.50 | 0.00 | - | 4 | 51 | 43.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00042500 | 2024-04-24 9:55AM EDT | 2024-05-17 | 0.70 | 0.70 | 0.80 | +0.25 | +55.56% | 17 | 768 | 32.42% |
| ALK240621P00042500 | 2024-04-24 11:44AM EDT | 2024-06-21 | 1.35 | 1.30 | 1.40 | +0.35 | +35.00% | 3 | 274 | 29.88% |
| ALK240719P00042500 | 2024-04-24 11:44AM EDT | 2024-07-19 | 1.75 | 1.70 | 1.80 | +0.30 | +20.69% | 1 | 85 | 29.54% |
| ALK241018P00042500 | 2024-04-24 11:44AM EDT | 2024-10-18 | 2.95 | 2.25 | 3.00 | +0.45 | +18.00% | 7 | 274 | 30.86% |
| ALK250117P00042500 | 2024-04-18 12:29PM EDT | 2025-01-17 | 3.40 | 3.60 | 3.80 | 0.00 | - | 1 | 1,003 | 30.60% |
| ALK250620P00042500 | 2024-03-28 11:10AM EDT | 2025-06-20 | 5.01 | 4.20 | 4.70 | 0.00 | - | 1 | 1 | 29.35% |
| ALK260116P00042500 | 2024-04-19 10:53AM EDT | 2026-01-16 | 5.07 | 5.20 | 5.60 | 0.00 | - | 8 | 20 | 28.03% |
© 2024 Yahoo. All rights reserved.