Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,008.95 +929.17 (+1.39%) CMC Crypto 200
1,378.75 +48.15 (+3.62%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240816C00042500 | 2024-07-26 1:01PM EDT | 2024-08-16 | 0.35 | 0.25 | 0.40 | +0.03 | +9.38% | 24 | 675 | 36.62% |
| ALK240920C00042500 | 2024-07-26 3:51PM EDT | 2024-09-20 | 1.05 | 1.00 | 1.10 | +0.15 | +16.67% | 553 | 3,479 | 36.08% |
| ALK241018C00042500 | 2024-07-25 10:45AM EDT | 2024-10-18 | 1.35 | 1.50 | 1.70 | 0.00 | - | 9 | 271 | 38.01% |
| ALK250117C00042500 | 2024-07-25 2:27PM EDT | 2025-01-17 | 2.67 | 0.95 | 3.00 | 0.00 | - | 20 | 346 | 38.57% |
| ALK250620C00042500 | 2024-07-22 1:16PM EDT | 2025-06-20 | 3.94 | 2.50 | 6.60 | 0.00 | - | 5 | 30 | 52.27% |
| ALK260116C00042500 | 2024-07-16 10:30AM EDT | 2026-01-16 | 6.10 | 5.00 | 6.70 | 0.00 | - | 1 | 52 | 41.36% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240816P00042500 | 2024-07-16 3:32PM EDT | 2024-08-16 | 2.80 | 1.70 | 5.40 | 0.00 | - | 20 | 45 | 94.14% |
| ALK240920P00042500 | 2024-07-18 2:02PM EDT | 2024-09-20 | 5.80 | 3.70 | 4.00 | 0.00 | - | 1 | 1 | 33.55% |
| ALK241018P00042500 | 2024-07-23 9:32AM EDT | 2024-10-18 | 4.50 | 3.90 | 4.30 | 0.00 | - | 2 | 278 | 31.81% |
| ALK250117P00042500 | 2024-07-23 12:43PM EDT | 2025-01-17 | 5.00 | 4.80 | 6.00 | -0.80 | -13.79% | 11 | 940 | 38.22% |
| ALK250620P00042500 | 2024-07-18 9:56AM EDT | 2025-06-20 | 6.80 | 5.40 | 7.20 | 0.00 | - | 2 | 126 | 35.95% |
| ALK260116P00042500 | 2024-05-09 3:18PM EDT | 2026-01-16 | 5.70 | 5.40 | 6.70 | 0.00 | - | 8 | 27 | 25.48% |
© 2024 Yahoo. All rights reserved.