Singapore markets open in 8 hours 43 minutes
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,114.73 -21.75 (-0.53%) Dow
33,833.85 -92.16 (-0.27%) Nasdaq
11,926.15 -80.81 (-0.67%) BTC-USD
23,060.27 -60.23 (-0.26%) CMC Crypto 200
529.87 +4.74 (+0.90%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230217C00030000 | 2023-01-31 3:50PM EST | 30.00 | 21.20 | 22.70 | 23.20 | 0.00 | - | 1 | 4 | 157.42% |
| ALK230217C00032500 | 2023-01-31 3:50PM EST | 32.50 | 18.70 | 20.10 | 20.60 | 0.00 | - | 1 | 1 | 50.00% |
| ALK230217C00035000 | 2022-12-27 12:14PM EST | 35.00 | 8.60 | 16.20 | 16.80 | 0.00 | - | 4 | 5 | 0.00% |
| ALK230217C00040000 | 2023-02-01 3:07PM EST | 40.00 | 12.00 | 12.70 | 13.20 | 0.00 | - | 11 | 148 | 85.16% |
| ALK230217C00042500 | 2023-02-02 2:13PM EST | 42.50 | 11.27 | 10.10 | 10.70 | 0.00 | - | 3 | 138 | 61.33% |
| ALK230217C00045000 | 2023-02-06 10:31AM EST | 45.00 | 7.90 | 7.70 | 8.20 | -0.50 | -5.95% | 102 | 778 | 53.91% |
| ALK230217C00047500 | 2023-02-06 9:54AM EST | 47.50 | 5.40 | 5.40 | 5.80 | -0.50 | -8.47% | 8 | 298 | 59.08% |
| ALK230217C00050000 | 2023-02-06 10:12AM EST | 50.00 | 3.07 | 3.20 | 3.40 | -0.80 | -20.67% | 5 | 1,009 | 42.58% |
| ALK230217C00052500 | 2023-02-06 10:46AM EST | 52.50 | 1.40 | 1.35 | 1.50 | -0.47 | -25.13% | 7 | 998 | 34.57% |
| ALK230217C00055000 | 2023-02-06 10:45AM EST | 55.00 | 0.42 | 0.35 | 0.45 | -0.17 | -28.81% | 11 | 394 | 31.79% |
| ALK230217C00057500 | 2023-02-03 1:39PM EST | 57.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 33 | 118 | 31.64% |
| ALK230217C00060000 | 2023-02-03 1:02PM EST | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 72 | 37.89% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230217P00030000 | 2023-01-31 12:52PM EST | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 129.69% |
| ALK230217P00032500 | 2023-01-13 12:02PM EST | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 4 | 112.50% |
| ALK230217P00035000 | 2023-01-12 11:39AM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 96.88% |
| ALK230217P00037500 | 2023-01-30 11:35AM EST | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 125 | 82.81% |
| ALK230217P00040000 | 2023-02-02 2:20PM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 68.75% |
| ALK230217P00042500 | 2023-02-03 10:35AM EST | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 141 | 61.33% |
| ALK230217P00045000 | 2023-02-02 3:49PM EST | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 15 | 300 | 53.91% |
| ALK230217P00047500 | 2023-02-06 10:47AM EST | 47.50 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 9 | 229 | 42.77% |
| ALK230217P00050000 | 2023-02-06 10:20AM EST | 50.00 | 0.32 | 0.25 | 0.35 | +0.07 | +28.00% | 3 | 1,353 | 35.25% |
| ALK230217P00052500 | 2023-02-06 9:30AM EST | 52.50 | 1.00 | 0.90 | 1.10 | +0.20 | +25.00% | 1 | 97 | 33.25% |
| ALK230217P00055000 | 2023-02-03 1:24PM EST | 55.00 | 1.95 | 2.40 | 2.60 | 0.00 | - | 30 | 40 | 31.79% |
| ALK230217P00057500 | 2023-02-03 2:19PM EST | 57.50 | 4.88 | 4.40 | 4.90 | +0.81 | +19.90% | 1 | 3 | 40.43% |
| ALK230217P00060000 | 2023-02-01 12:43PM EST | 60.00 | 9.07 | 6.80 | 7.40 | 0.00 | - | 2 | 8 | 53.81% |
© 2023 Yahoo. All rights reserved.
