Singapore markets closed
Straits Times Index
3,246.33 -13.70 (-0.42%) Nikkei
26,717.34 +547.04 (+2.09%) Hang Seng
23,550.08 -256.92 (-1.08%) FTSE 100
7,466.07 -88.24 (-1.17%) BTC-USD
37,722.22 +685.88 (+1.85%) CMC Crypto 200
863.83 +21.37 (+2.54%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220218C00035000 | 2022-01-18 12:45PM EST | 35.00 | 20.20 | 16.60 | 17.70 | 0.00 | - | 75 | 125 | 119.63% |
| ALK220218C00040000 | 2022-01-19 10:21AM EST | 40.00 | 15.40 | 11.50 | 12.60 | 0.00 | - | 10 | 13 | 81.45% |
| ALK220218C00042500 | 2022-01-18 9:46AM EST | 42.50 | 13.30 | 9.10 | 10.30 | 0.00 | - | - | 1 | 75.98% |
| ALK220218C00045000 | 2022-01-28 10:52AM EST | 45.00 | 5.88 | 7.00 | 7.80 | -3.42 | -36.77% | 105 | 130 | 60.35% |
| ALK220218C00047500 | 2022-01-28 2:36PM EST | 47.50 | 4.74 | 4.60 | 5.50 | -1.84 | -27.96% | 5 | 14 | 50.73% |
| ALK220218C00050000 | 2022-01-28 11:24AM EST | 50.00 | 2.85 | 3.40 | 3.50 | -1.15 | -28.75% | 9 | 248 | 44.87% |
| ALK220218C00052500 | 2022-01-28 3:56PM EST | 52.50 | 1.95 | 1.80 | 2.00 | -0.75 | -27.78% | 72 | 417 | 42.38% |
| ALK220218C00055000 | 2022-01-28 3:49PM EST | 55.00 | 1.00 | 0.85 | 1.10 | -0.29 | -22.48% | 223 | 1,280 | 43.07% |
| ALK220218C00057500 | 2022-01-28 3:27PM EST | 57.50 | 0.37 | 0.40 | 0.50 | -0.33 | -47.14% | 43 | 1,852 | 41.85% |
| ALK220218C00060000 | 2022-01-28 3:40PM EST | 60.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 181 | 1,139 | 45.61% |
| ALK220218C00065000 | 2022-01-28 1:54PM EST | 65.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 11 | 867 | 54.49% |
| ALK220218C00070000 | 2022-01-28 10:58AM EST | 70.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 76 | 52.34% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220218P00035000 | 2022-01-24 3:18PM EST | 35.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 3 | 42 | 127.34% |
| ALK220218P00037500 | 2022-01-27 2:32PM EST | 37.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 66.80% |
| ALK220218P00040000 | 2022-01-27 1:07PM EST | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 23 | 34 | 64.84% |
| ALK220218P00042500 | 2022-01-28 12:42PM EST | 42.50 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 1 | 65 | 58.11% |
| ALK220218P00045000 | 2022-01-28 2:23PM EST | 45.00 | 0.40 | 0.25 | 0.40 | +0.15 | +60.00% | 344 | 702 | 51.27% |
| ALK220218P00047500 | 2022-01-28 3:17PM EST | 47.50 | 0.75 | 0.55 | 0.75 | +0.15 | +25.00% | 7 | 557 | 50.73% |
| ALK220218P00050000 | 2022-01-28 3:58PM EST | 50.00 | 1.28 | 1.10 | 1.30 | +0.08 | +6.67% | 47 | 452 | 46.00% |
| ALK220218P00052500 | 2022-01-28 2:04PM EST | 52.50 | 2.50 | 1.90 | 2.35 | +0.35 | +16.28% | 18 | 351 | 44.39% |
| ALK220218P00055000 | 2022-01-28 11:12AM EST | 55.00 | 4.90 | 3.60 | 3.90 | +1.60 | +48.48% | 38 | 291 | 44.14% |
| ALK220218P00057500 | 2022-01-26 3:49PM EST | 57.50 | 5.98 | 5.50 | 6.00 | 0.00 | - | 2 | 82 | 48.93% |
| ALK220218P00060000 | 2022-01-25 12:30PM EST | 60.00 | 8.50 | 7.30 | 8.40 | 0.00 | - | 20 | 113 | 57.86% |
| ALK220218P00065000 | 2022-01-28 9:32AM EST | 65.00 | 12.60 | 12.30 | 13.10 | +0.10 | +0.80% | 3 | 141 | 65.82% |
| ALK220218P00070000 | 2022-01-27 3:10PM EST | 70.00 | 17.45 | 16.70 | 18.20 | +0.23 | +1.34% | 2 | 2 | 86.57% |
© 2022 Yahoo. All rights reserved.
