Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,445.11 +161.37 (+0.76%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220715C00025000 | 2022-06-17 1:33PM EDT | 25.00 | 15.25 | 16.80 | 17.40 | 0.00 | - | 50 | 65 | 130.08% |
| ALK220715C00030000 | 2022-06-22 1:18PM EDT | 30.00 | 10.70 | 11.60 | 12.30 | 0.00 | - | 1 | 53 | 66.41% |
| ALK220715C00032500 | 2022-03-14 12:07AM EDT | 32.50 | 15.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALK220715C00035000 | 2022-06-21 10:49AM EDT | 35.00 | 6.40 | 6.90 | 7.40 | 0.00 | - | 1 | 82 | 58.50% |
| ALK220715C00037500 | 2022-06-24 10:01AM EDT | 37.50 | 4.30 | 4.80 | 5.10 | +1.11 | +34.80% | 1 | 24 | 54.39% |
| ALK220715C00040000 | 2022-06-24 3:48PM EDT | 40.00 | 3.00 | 2.95 | 3.20 | +1.19 | +65.75% | 18 | 321 | 51.47% |
| ALK220715C00042500 | 2022-06-24 3:32PM EDT | 42.50 | 1.54 | 1.45 | 1.65 | +0.69 | +81.18% | 96 | 246 | 48.88% |
| ALK220715C00045000 | 2022-06-24 3:44PM EDT | 45.00 | 0.65 | 0.55 | 0.70 | +0.29 | +80.56% | 209 | 489 | 45.51% |
| ALK220715C00047500 | 2022-06-24 3:50PM EDT | 47.50 | 0.25 | 0.20 | 0.30 | +0.11 | +78.57% | 83 | 546 | 46.39% |
| ALK220715C00050000 | 2022-06-24 12:40PM EDT | 50.00 | 0.08 | 0.10 | 0.15 | +0.03 | +60.00% | 10 | 905 | 49.61% |
| ALK220715C00052500 | 2022-06-24 1:47PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,248 | 48.83% |
| ALK220715C00055000 | 2022-06-24 3:22PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 12 | 1,330 | 51.56% |
| ALK220715C00057500 | 2022-06-16 10:29AM EDT | 57.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 787 | 64.84% |
| ALK220715C00060000 | 2022-06-21 1:09PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 562 | 65.63% |
| ALK220715C00062500 | 2022-06-24 11:49AM EDT | 62.50 | 0.06 | 0.00 | 0.10 | +0.04 | +200.00% | 2 | 353 | 78.52% |
| ALK220715C00065000 | 2022-06-21 2:23PM EDT | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 572 | 85.16% |
| ALK220715C00067500 | 2022-06-17 2:28PM EDT | 67.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 98 | 45 | 91.02% |
| ALK220715C00070000 | 2022-06-24 11:59AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 975 | 96.88% |
| ALK220715C00075000 | 2022-05-24 3:30PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 484 | 99.22% |
| ALK220715C00080000 | 2022-05-05 2:48PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 405 | 117.58% |
| ALK220715C00085000 | 2022-04-22 11:04AM EDT | 85.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 101 | 133.59% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220715P00025000 | 2022-06-13 3:32PM EDT | 25.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 136.13% |
| ALK220715P00027500 | 2022-06-23 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 40 | 93.36% |
| ALK220715P00030000 | 2022-06-22 3:24PM EDT | 30.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 4 | 162 | 80.47% |
| ALK220715P00032500 | 2022-06-23 1:33PM EDT | 32.50 | 0.27 | 0.15 | 0.30 | 0.00 | - | 1 | 270 | 75.98% |
| ALK220715P00035000 | 2022-06-24 12:45PM EDT | 35.00 | 0.27 | 0.15 | 0.30 | -0.33 | -55.00% | 29 | 553 | 58.20% |
| ALK220715P00037500 | 2022-06-24 2:11PM EDT | 37.50 | 0.55 | 0.40 | 0.55 | -0.60 | -52.17% | 38 | 1,591 | 52.15% |
| ALK220715P00040000 | 2022-06-24 3:27PM EDT | 40.00 | 1.05 | 0.95 | 1.10 | -1.25 | -54.35% | 95 | 707 | 49.90% |
| ALK220715P00042500 | 2022-06-24 3:07PM EDT | 42.50 | 2.25 | 1.95 | 2.25 | -1.78 | -44.17% | 11 | 313 | 49.41% |
| ALK220715P00045000 | 2022-06-24 3:54PM EDT | 45.00 | 3.67 | 3.60 | 3.80 | -2.03 | -35.61% | 2 | 622 | 46.14% |
| ALK220715P00047500 | 2022-06-24 1:53PM EDT | 47.50 | 5.90 | 5.60 | 5.90 | -1.82 | -23.58% | 2 | 566 | 47.31% |
| ALK220715P00050000 | 2022-06-24 9:46AM EDT | 50.00 | 9.65 | 7.90 | 8.40 | -0.77 | -7.39% | 2 | 491 | 59.96% |
| ALK220715P00052500 | 2022-06-22 3:24PM EDT | 52.50 | 12.25 | 10.30 | 10.90 | 0.00 | - | 3 | 117 | 71.29% |
| ALK220715P00055000 | 2022-06-24 3:50PM EDT | 55.00 | 13.15 | 12.80 | 13.40 | -1.85 | -12.33% | 6 | 245 | 50.00% |
| ALK220715P00057500 | 2022-06-16 2:14PM EDT | 57.50 | 19.09 | 15.30 | 15.80 | 0.00 | - | 1 | 44 | 83.98% |
| ALK220715P00060000 | 2022-06-17 12:21PM EDT | 60.00 | 20.30 | 17.80 | 18.40 | 0.00 | - | 8 | 1 | 64.06% |
| ALK220715P00062500 | 2022-04-19 9:58AM EDT | 62.50 | 7.10 | 15.60 | 16.60 | 0.00 | - | 1 | 29 | 0.00% |
| ALK220715P00065000 | 2022-05-31 3:53PM EDT | 65.00 | 16.60 | 22.60 | 23.40 | 0.00 | - | 5 | 0 | 116.41% |
| ALK220715P00067500 | 2022-04-21 3:54PM EDT | 67.50 | 10.10 | 19.50 | 22.00 | 0.00 | - | 4 | 6 | 0.00% |
| ALK220715P00070000 | 2022-06-16 9:55AM EDT | 70.00 | 30.60 | 27.70 | 28.70 | 0.00 | - | 13 | 0 | 109.96% |
| ALK220715P00075000 | 2022-04-22 1:46PM EDT | 75.00 | 18.30 | 27.00 | 31.10 | 0.00 | - | 9 | 0 | 0.00% |
| ALK220715P00080000 | 2022-01-18 11:26AM EDT | 80.00 | 24.53 | 20.80 | 21.20 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
