Singapore markets closed
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,547.05 +119.40 (+0.45%) Hang Seng
19,950.21 +51.44 (+0.26%) FTSE 100
7,419.69 +1.54 (+0.02%) BTC-USD
29,692.73 +22.49 (+0.08%) CMC Crypto 200
666.00 -15.11 (-2.22%)
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 | 2022-04-14 1:17PM EDT | 25.00 | 32.00 | 21.00 | 21.60 | 0.00 | - | 4 | 115 | 82.03% |
| ALK220715C00030000 | 2022-05-09 10:29AM EDT | 30.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALK220715C00032500 | 2022-03-14 12:07AM EDT | 32.50 | 15.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALK220715C00035000 | 2022-04-26 12:26PM EDT | 35.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| ALK220715C00037500 | 2022-05-16 12:03AM EDT | 37.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALK220715C00040000 | 2022-05-10 3:18PM EDT | 40.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK220715C00042500 | 2022-05-13 12:31PM EDT | 42.50 | 5.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALK220715C00045000 | 2022-05-13 3:59PM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALK220715C00047500 | 2022-05-13 1:10PM EDT | 47.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| ALK220715C00050000 | 2022-05-13 3:38PM EDT | 50.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| ALK220715C00052500 | 2022-05-13 11:54AM EDT | 52.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALK220715C00055000 | 2022-05-13 3:30PM EDT | 55.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| ALK220715C00057500 | 2022-05-13 3:19PM EDT | 57.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ALK220715C00060000 | 2022-05-13 12:28PM EDT | 60.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALK220715C00062500 | 2022-05-12 9:30AM EDT | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALK220715C00065000 | 2022-05-13 12:48PM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALK220715C00067500 | 2022-05-04 12:39PM EDT | 67.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALK220715C00070000 | 2022-05-10 2:50PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| ALK220715C00075000 | 2022-05-12 12:23PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALK220715C00080000 | 2022-05-05 2:48PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALK220715C00085000 | 2022-04-22 11:04AM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220715P00025000 | 2022-04-13 9:30AM EDT | 25.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ALK220715P00027500 | 2022-01-04 4:27PM EDT | 27.50 | 0.20 | 0.05 | 0.35 | 0.00 | - | - | 37 | 74.80% |
| ALK220715P00030000 | 2022-05-13 10:59AM EDT | 30.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALK220715P00032500 | 2022-05-13 11:45AM EDT | 32.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALK220715P00035000 | 2022-05-11 1:37PM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALK220715P00037500 | 2022-05-12 3:02PM EDT | 37.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALK220715P00040000 | 2022-05-12 11:01AM EDT | 40.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| ALK220715P00042500 | 2022-05-12 10:29AM EDT | 42.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ALK220715P00045000 | 2022-05-13 10:45AM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALK220715P00047500 | 2022-05-13 3:23PM EDT | 47.50 | 4.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALK220715P00050000 | 2022-05-13 3:19PM EDT | 50.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALK220715P00052500 | 2022-05-13 11:45AM EDT | 52.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALK220715P00055000 | 2022-05-11 3:10PM EDT | 55.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALK220715P00057500 | 2022-05-09 2:54PM EDT | 57.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALK220715P00060000 | 2022-05-10 12:58PM EDT | 60.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALK220715P00062500 | 2022-04-19 9:58AM EDT | 62.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK220715P00065000 | 2022-05-13 10:58AM EDT | 65.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALK220715P00067500 | 2022-04-21 3:54PM EDT | 67.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALK220715P00070000 | 2022-05-06 10:09AM EDT | 70.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK220715P00075000 | 2022-04-22 1:46PM EDT | 75.00 | 18.30 | 0.00 | 0.00 | 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.
