Singapore markets open in 1 hour 25 minutes
Straits Times Index
3,110.73 +36.47 (+1.19%) S&P 500
4,604.37 +18.78 (+0.41%) Dow
36,247.87 +130.47 (+0.36%) Nasdaq
14,403.97 +63.97 (+0.45%) Bitcoin USD
43,711.74 +12.78 (+0.03%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK231215C00020000 | 2023-12-04 9:51AM EST | 20.00 | 13.27 | 15.20 | 16.20 | 0.00 | - | 4 | 18 | 237.50% |
| ALK231215C00022500 | 2023-11-16 3:26PM EST | 22.50 | 13.80 | 12.70 | 13.60 | 0.00 | - | - | 41 | 170.31% |
| ALK231215C00025000 | 2023-11-16 3:41PM EST | 25.00 | 11.20 | 10.10 | 10.90 | 0.00 | - | 45 | 41 | 199.61% |
| ALK231215C00027500 | 2023-12-06 10:37AM EST | 27.50 | 9.40 | 7.70 | 8.50 | 0.00 | - | 3 | 40 | 169.73% |
| ALK231215C00030000 | 2023-12-08 11:59AM EST | 30.00 | 5.80 | 5.20 | 6.00 | -0.10 | -1.69% | 6 | 132 | 125.98% |
| ALK231215C00032500 | 2023-12-08 1:04PM EST | 32.50 | 3.35 | 2.90 | 3.60 | -0.05 | -1.47% | 29 | 1,779 | 58.79% |
| ALK231215C00035000 | 2023-12-08 3:59PM EST | 35.00 | 1.10 | 0.95 | 1.05 | -0.25 | -18.52% | 199 | 2,034 | 38.97% |
| ALK231215C00037500 | 2023-12-08 3:11PM EST | 37.50 | 0.17 | 0.15 | 0.20 | -0.10 | -37.04% | 214 | 2,019 | 43.95% |
| ALK231215C00040000 | 2023-12-08 2:56PM EST | 40.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 111 | 1,266 | 58.59% |
| ALK231215C00042500 | 2023-12-06 2:52PM EST | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 288 | 67.19% |
| ALK231215C00045000 | 2023-12-06 1:51PM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 831 | 85.16% |
| ALK231215C00047500 | 2023-12-04 9:31AM EST | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 101.56% |
| ALK231215C00050000 | 2023-11-29 3:33PM EST | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 62 | 116.41% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK231215P00017500 | 2023-12-04 9:38AM EST | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 237.50% |
| ALK231215P00020000 | 2023-10-24 9:56AM EST | 20.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 196.88% |
| ALK231215P00022500 | 2023-12-04 9:33AM EST | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 30 | 159.38% |
| ALK231215P00025000 | 2023-12-04 9:57AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 66 | 126.56% |
| ALK231215P00027500 | 2023-12-06 1:25PM EST | 27.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,144 | 96.09% |
| ALK231215P00030000 | 2023-12-08 3:45PM EST | 30.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 37 | 4,736 | 67.19% |
| ALK231215P00032500 | 2023-12-08 3:45PM EST | 32.50 | 0.11 | 0.05 | 0.15 | +0.02 | +22.22% | 159 | 1,587 | 53.52% |
| ALK231215P00035000 | 2023-12-08 3:59PM EST | 35.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 315 | 1,320 | 36.62% |
| ALK231215P00037500 | 2023-12-07 9:34AM EST | 37.50 | 1.80 | 1.85 | 2.15 | 0.00 | - | 6 | 365 | 48.63% |
| ALK231215P00040000 | 2023-12-07 10:11AM EST | 40.00 | 4.00 | 4.20 | 4.60 | 0.00 | - | 5 | 40 | 76.17% |
| ALK231215P00042500 | 2023-12-05 11:25AM EST | 42.50 | 7.30 | 6.70 | 7.10 | 0.00 | - | 16 | 0 | 59.38% |
| ALK231215P00045000 | 2023-11-16 1:59PM EST | 45.00 | 8.80 | 9.20 | 9.90 | 0.00 | - | - | 0 | 118.16% |
| ALK231215P00047500 | 2023-11-16 1:59PM EST | 47.50 | 11.30 | 11.70 | 12.30 | 0.00 | - | - | 0 | 128.52% |
| ALK231215P00050000 | 2023-11-03 8:33AM EST | 50.00 | 17.09 | 9.30 | 11.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.