Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00050000 | 2024-04-26 3:33PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.15 | +0.01 | +14.29% | 2 | 1,141 | 37.01% |
| ALK240621C00050000 | 2024-04-26 3:33PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.45 | -0.06 | -14.63% | 1 | 78 | 31.40% |
| ALK240719C00050000 | 2024-04-26 2:08PM EDT | 2024-07-19 | 0.70 | 0.75 | 0.85 | +0.05 | +7.69% | 17 | 473 | 32.50% |
| ALK241018C00050000 | 2024-04-26 1:59PM EDT | 2024-10-18 | 1.90 | 2.00 | 2.15 | +0.05 | +2.70% | 1 | 268 | 35.06% |
| ALK250117C00050000 | 2024-04-26 2:26PM EDT | 2025-01-17 | 3.00 | 2.95 | 3.30 | -1.00 | -25.00% | 7 | 1,570 | 36.55% |
| ALK250620C00050000 | 2024-04-22 1:14PM EDT | 2025-06-20 | 5.83 | 2.85 | 5.00 | 0.00 | - | 13 | 17 | 38.28% |
| ALK260116C00050000 | 2024-04-23 11:15AM EDT | 2026-01-16 | 7.77 | 6.50 | 6.80 | 0.00 | - | 1 | 63 | 39.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00050000 | 2024-04-26 3:33PM EDT | 2024-05-17 | 6.09 | 4.60 | 8.10 | +1.59 | +35.33% | 1 | 44 | 96.92% |
| ALK240719P00050000 | 2024-03-25 9:36AM EDT | 2024-07-19 | 10.55 | 4.40 | 9.30 | 0.00 | - | 2 | 2 | 64.33% |
| ALK241018P00050000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 7.10 | 6.00 | 8.90 | 0.00 | - | 5 | 8 | 41.28% |
| ALK250117P00050000 | 2024-04-25 9:31AM EDT | 2025-01-17 | 7.85 | 7.30 | 7.80 | 0.00 | - | 10 | 71 | 25.62% |
| ALK260116P00050000 | 2024-04-03 12:09PM EDT | 2026-01-16 | 11.00 | 8.80 | 11.50 | 0.00 | - | 20 | 124 | 33.31% |
© 2024 Yahoo. All rights reserved.