Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00045000 | 2024-05-10 10:48AM EDT | 2024-05-17 | 0.22 | 0.20 | 0.25 | -0.15 | -40.54% | 19 | 971 | 27.15% |
| ALK240621C00045000 | 2024-05-10 1:53PM EDT | 2024-06-21 | 1.20 | 1.20 | 1.25 | -0.10 | -7.69% | 13 | 673 | 29.88% |
| ALK240719C00045000 | 2024-05-10 11:20AM EDT | 2024-07-19 | 1.85 | 1.85 | 1.95 | -0.10 | -5.13% | 8 | 1,031 | 32.50% |
| ALK241018C00045000 | 2024-05-10 2:47PM EDT | 2024-10-18 | 3.70 | 3.70 | 3.80 | 0.00 | - | 8 | 150 | 37.45% |
| ALK250117C00045000 | 2024-05-10 9:36AM EDT | 2025-01-17 | 5.30 | 4.80 | 5.00 | +0.40 | +8.16% | 4 | 747 | 38.25% |
| ALK250620C00045000 | 2024-05-06 12:40PM EDT | 2025-06-20 | 6.80 | 6.50 | 6.80 | 0.00 | - | 8 | 20 | 39.98% |
| ALK260116C00045000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 7.40 | 8.30 | 9.30 | 0.00 | - | 2 | 98 | 43.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00045000 | 2024-05-10 1:32PM EDT | 2024-05-17 | 1.65 | 1.45 | 1.60 | -0.37 | -18.32% | 93 | 618 | 30.96% |
| ALK240621P00045000 | 2024-05-08 11:20AM EDT | 2024-06-21 | 2.72 | 2.25 | 2.35 | 0.00 | - | 4 | 154 | 26.95% |
| ALK240719P00045000 | 2024-05-09 12:56PM EDT | 2024-07-19 | 3.20 | 2.80 | 2.85 | 0.00 | - | 50 | 171 | 27.64% |
| ALK241018P00045000 | 2024-05-10 2:47PM EDT | 2024-10-18 | 4.10 | 4.00 | 4.20 | +0.50 | +13.89% | 7 | 82 | 29.98% |
| ALK250117P00045000 | 2024-05-07 12:04PM EDT | 2025-01-17 | 5.10 | 4.70 | 4.90 | 0.00 | - | 2 | 748 | 28.82% |
| ALK250620P00045000 | 2024-05-07 3:20PM EDT | 2025-06-20 | 6.10 | 5.70 | 5.90 | 0.00 | - | 50 | 105 | 28.16% |
| ALK260116P00045000 | 2024-05-09 3:18PM EDT | 2026-01-16 | 6.80 | 6.60 | 7.00 | 0.00 | - | 7 | 8 | 27.75% |
© 2024 Yahoo. All rights reserved.