Singapore markets closed
Straits Times Index
3,116.31 -49.19 (-1.55%) S&P 500
3,647.29 -7.75 (-0.21%) Dow
29,134.99 -125.82 (-0.43%) Nasdaq
10,829.50 +26.58 (+0.25%) BTC-USD
19,063.21 -1,231.33 (-6.07%) CMC Crypto 200
435.71 -23.43 (-5.10%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230120C00020000 | 2022-07-25 10:26AM EDT | 20.00 | 23.80 | 24.90 | 26.10 | 0.00 | - | 20 | 34 | 234.77% |
| ALK230120C00022500 | 2021-11-10 7:51AM EDT | 22.50 | 47.00 | 29.10 | 31.70 | 0.00 | - | 1 | 1 | 371.29% |
| ALK230120C00025000 | 2022-08-15 9:30AM EDT | 25.00 | 23.00 | 19.70 | 20.70 | 0.00 | - | 50 | 86 | 175.15% |
| ALK230120C00027500 | 2022-05-09 1:30PM EDT | 27.50 | 22.10 | 19.80 | 23.90 | 0.00 | - | 1 | 19 | 222.27% |
| ALK230120C00030000 | 2022-09-23 2:34PM EDT | 30.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| ALK230120C00032500 | 2022-07-28 3:52PM EDT | 32.50 | 13.10 | 13.40 | 13.80 | 0.00 | - | 1 | 17 | 127.66% |
| ALK230120C00035000 | 2022-09-09 10:52AM EDT | 35.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 40 | 85 | 0.00% |
| ALK230120C00037500 | 2022-09-26 9:30AM EDT | 37.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.00% |
| ALK230120C00040000 | 2022-09-27 2:45PM EDT | 40.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 61 | 365 | 1.56% |
| ALK230120C00042500 | 2022-09-27 2:41PM EDT | 42.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ALK230120C00045000 | 2022-09-27 2:42PM EDT | 45.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 34 | 658 | 6.25% |
| ALK230120C00047500 | 2022-09-27 2:45PM EDT | 47.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 775 | 6.25% |
| ALK230120C00050000 | 2022-09-27 2:42PM EDT | 50.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ALK230120C00052500 | 2022-09-26 11:05AM EDT | 52.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 727 | 12.50% |
| ALK230120C00055000 | 2022-09-27 2:52PM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 1,520 | 12.50% |
| ALK230120C00057500 | 2022-09-23 10:21AM EDT | 57.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 780 | 12.50% |
| ALK230120C00060000 | 2022-09-26 3:59PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,088 | 12.50% |
| ALK230120C00062500 | 2022-09-19 10:15AM EDT | 62.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,101 | 25.00% |
| ALK230120C00065000 | 2022-09-19 1:42PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,306 | 25.00% |
| ALK230120C00067500 | 2022-09-26 1:43PM EDT | 67.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALK230120C00070000 | 2022-09-08 1:53PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,392 | 25.00% |
| ALK230120C00072500 | 2022-09-01 3:27PM EDT | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALK230120C00075000 | 2022-09-16 3:19PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,670 | 25.00% |
| ALK230120C00077500 | 2022-04-21 9:58AM EDT | 77.50 | 2.95 | 0.45 | 0.90 | 0.00 | - | 2 | 10 | 80.18% |
| ALK230120C00080000 | 2022-09-19 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 25.00% |
| ALK230120C00082500 | 2022-08-24 10:37AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 53 | 75.73% |
| ALK230120C00085000 | 2022-05-06 3:35PM EDT | 85.00 | 0.55 | 0.25 | 0.60 | 0.00 | - | 1 | 43 | 79.88% |
| ALK230120C00090000 | 2022-08-15 10:00AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 25.00% |
| ALK230120C00095000 | 2022-04-12 3:58PM EDT | 95.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 218 | 79.20% |
| ALK230120C00100000 | 2022-05-12 3:22PM EDT | 100.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 35 | 140 | 75.88% |
| ALK230120C00105000 | 2022-04-21 3:43PM EDT | 105.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 2 | 44 | 81.05% |
| ALK230120C00110000 | 2022-08-16 2:56PM EDT | 110.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 47 | 101.71% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230120P00020000 | 2022-09-01 10:01AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 25.00% |
| ALK230120P00022500 | 2022-07-12 2:58PM EDT | 22.50 | 0.45 | 0.00 | 0.40 | 0.00 | - | 11 | 12 | 59.38% |
| ALK230120P00025000 | 2022-09-13 9:30AM EDT | 25.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| ALK230120P00027500 | 2022-09-22 3:14PM EDT | 27.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 12.50% |
| ALK230120P00030000 | 2022-09-23 3:44PM EDT | 30.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 12.50% |
| ALK230120P00032500 | 2022-09-27 10:22AM EDT | 32.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 788 | 6.25% |
| ALK230120P00035000 | 2022-09-26 10:27AM EDT | 35.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 250 | 6.25% |
| ALK230120P00037500 | 2022-09-27 2:36PM EDT | 37.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ALK230120P00040000 | 2022-09-27 10:27AM EDT | 40.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 0.00% |
| ALK230120P00042500 | 2022-09-23 3:44PM EDT | 42.50 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK230120P00045000 | 2022-09-27 1:30PM EDT | 45.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,363 | 0.00% |
| ALK230120P00047500 | 2022-09-26 1:54PM EDT | 47.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 9 | 1,111 | 0.00% |
| ALK230120P00050000 | 2022-09-23 11:19AM EDT | 50.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 0.00% |
| ALK230120P00052500 | 2022-09-27 10:43AM EDT | 52.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 50 | 489 | 0.00% |
| ALK230120P00055000 | 2022-09-23 10:14AM EDT | 55.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 1 | 662 | 0.00% |
| ALK230120P00057500 | 2022-09-07 11:56AM EDT | 57.50 | 12.73 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 0.00% |
| ALK230120P00060000 | 2022-09-22 3:42PM EDT | 60.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 4 | 269 | 0.00% |
| ALK230120P00062500 | 2022-07-21 11:54AM EDT | 62.50 | 19.80 | 16.70 | 17.60 | 0.00 | - | 1 | 32 | 0.00% |
| ALK230120P00065000 | 2022-06-30 1:40PM EDT | 65.00 | 25.05 | 20.30 | 21.20 | 0.00 | - | 10 | 96 | 0.00% |
| ALK230120P00067500 | 2022-01-21 11:19AM EDT | 67.50 | 17.70 | 13.40 | 14.30 | 0.00 | - | 4 | 5 | 0.00% |
| ALK230120P00070000 | 2022-06-29 1:07PM EDT | 70.00 | 29.90 | 25.10 | 26.40 | 0.00 | - | 1 | 0 | 0.00% |
| ALK230120P00072500 | 2022-05-26 10:38AM EDT | 72.50 | 25.91 | 29.90 | 31.20 | 0.00 | - | 2 | 0 | 0.00% |
| ALK230120P00075000 | 2022-06-16 11:04AM EDT | 75.00 | 36.00 | 33.20 | 34.10 | 0.00 | - | 3 | 2 | 0.00% |
| ALK230120P00077500 | 2022-05-18 1:33PM EDT | 77.50 | 30.71 | 36.70 | 37.80 | 0.00 | - | 4 | 0 | 0.00% |
| ALK230120P00080000 | 2022-03-14 2:44PM EDT | 80.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALK230120P00082500 | 2022-06-09 11:48AM EDT | 82.50 | 35.50 | 40.90 | 42.60 | 0.00 | - | 3 | 0 | 0.00% |
| ALK230120P00085000 | 2022-03-31 2:53PM EDT | 85.00 | 27.22 | 30.30 | 31.50 | 0.00 | - | 4 | 12 | 0.00% |
| ALK230120P00095000 | 2022-05-03 12:38PM EDT | 95.00 | 42.02 | 47.00 | 49.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK230120P00100000 | 2021-11-10 7:51AM EDT | 100.00 | 36.59 | 47.80 | 49.60 | 0.00 | - | - | 1 | 0.00% |
| ALK230120P00105000 | 2021-11-10 7:51AM EDT | 105.00 | 42.00 | 52.70 | 54.10 | 0.00 | - | 1 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
