Singapore markets open in 7 hours 20 minutes
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,075.10 +67.09 (+1.67%) Dow
32,593.53 +370.11 (+1.15%) Nasdaq
11,917.63 +254.84 (+2.19%) BTC-USD
30,193.23 +510.01 (+1.72%) CMC Crypto 200
678.66 +435.98 (+179.65%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230120C00020000 | 2022-05-12 11:02AM EDT | 20.00 | 26.26 | 27.00 | 29.40 | 0.00 | - | 4 | 17 | 67.92% |
| ALK230120C00022500 | 2021-11-10 7:51AM EDT | 22.50 | 47.00 | 29.10 | 31.70 | 0.00 | - | 1 | 1 | 136.91% |
| ALK230120C00025000 | 2022-03-18 1:30PM EDT | 25.00 | 31.20 | 31.40 | 33.90 | 0.00 | - | 1 | 33 | 180.79% |
| ALK230120C00027500 | 2022-05-09 1:30PM EDT | 27.50 | 22.10 | 21.10 | 21.80 | 0.00 | - | 1 | 19 | 60.21% |
| ALK230120C00030000 | 2022-05-16 11:56AM EDT | 30.00 | 18.10 | 19.20 | 19.70 | 0.00 | - | 2 | 40 | 59.57% |
| ALK230120C00032500 | 2022-03-14 9:46AM EDT | 32.50 | 19.40 | 24.00 | 25.90 | 0.00 | - | 10 | 17 | 129.88% |
| ALK230120C00035000 | 2022-05-11 1:55PM EDT | 35.00 | 14.20 | 15.20 | 15.70 | 0.00 | - | 2 | 52 | 55.03% |
| ALK230120C00037500 | 2022-05-17 10:58AM EDT | 37.50 | 13.02 | 13.40 | 13.90 | -5.78 | -30.74% | 40 | 47 | 53.49% |
| ALK230120C00040000 | 2022-05-16 2:15PM EDT | 40.00 | 10.80 | 11.70 | 12.20 | 0.00 | - | 30 | 290 | 51.94% |
| ALK230120C00042500 | 2022-03-17 3:56PM EDT | 42.50 | 15.82 | 17.10 | 18.20 | 0.00 | - | 1 | 35 | 103.15% |
| ALK230120C00045000 | 2022-05-13 3:02PM EDT | 45.00 | 7.80 | 8.70 | 9.10 | 0.00 | - | 4 | 575 | 50.37% |
| ALK230120C00047500 | 2022-05-17 10:10AM EDT | 47.50 | 7.60 | 7.40 | 7.80 | +0.89 | +13.26% | 1 | 67 | 49.19% |
| ALK230120C00050000 | 2022-05-17 10:29AM EDT | 50.00 | 6.00 | 6.20 | 6.60 | +0.33 | +5.82% | 5 | 1,050 | 47.93% |
| ALK230120C00052500 | 2022-05-16 10:28AM EDT | 52.50 | 4.73 | 5.20 | 5.60 | 0.00 | - | 352 | 729 | 47.18% |
| ALK230120C00055000 | 2022-05-17 12:38PM EDT | 55.00 | 4.40 | 4.30 | 4.70 | +0.50 | +12.82% | 52 | 1,406 | 46.36% |
| ALK230120C00057500 | 2022-05-17 10:28AM EDT | 57.50 | 3.60 | 3.60 | 4.00 | +0.28 | +8.43% | 10 | 737 | 46.17% |
| ALK230120C00060000 | 2022-05-17 10:08AM EDT | 60.00 | 2.95 | 2.90 | 3.30 | +0.41 | +16.14% | 2 | 2,150 | 45.34% |
| ALK230120C00062500 | 2022-05-16 11:32AM EDT | 62.50 | 2.09 | 2.25 | 2.70 | 0.00 | - | 312 | 975 | 44.56% |
| ALK230120C00065000 | 2022-05-16 2:58PM EDT | 65.00 | 1.75 | 1.95 | 2.15 | 0.00 | - | 81 | 1,391 | 43.49% |
| ALK230120C00067500 | 2022-05-10 2:14PM EDT | 67.50 | 1.85 | 1.55 | 1.80 | 0.00 | - | 1 | 243 | 43.46% |
| ALK230120C00070000 | 2022-05-17 1:13PM EDT | 70.00 | 1.40 | 1.30 | 1.40 | +0.25 | +21.74% | 10 | 1,329 | 42.41% |
| ALK230120C00072500 | 2022-05-17 11:10AM EDT | 72.50 | 1.10 | 1.00 | 1.20 | +0.10 | +10.00% | 1 | 223 | 42.77% |
| ALK230120C00075000 | 2022-05-12 2:19PM EDT | 75.00 | 0.74 | 0.80 | 1.00 | 0.00 | - | 313 | 2,682 | 42.77% |
| ALK230120C00077500 | 2022-04-21 9:58AM EDT | 77.50 | 2.95 | 0.60 | 0.85 | 0.00 | - | 2 | 10 | 42.99% |
| ALK230120C00080000 | 2022-05-16 9:37AM EDT | 80.00 | 0.57 | 0.50 | 0.70 | 0.00 | - | 20 | 232 | 42.87% |
| ALK230120C00082500 | 2022-04-29 10:36AM EDT | 82.50 | 1.26 | 0.35 | 0.60 | 0.00 | - | 2 | 55 | 43.14% |
| ALK230120C00085000 | 2022-05-06 3:35PM EDT | 85.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | 1 | 43 | 43.14% |
| ALK230120C00090000 | 2022-04-22 3:33PM EDT | 90.00 | 0.75 | 0.20 | 0.40 | 0.00 | - | 1 | 111 | 44.29% |
| ALK230120C00095000 | 2022-04-12 3:58PM EDT | 95.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 218 | 48.15% |
| ALK230120C00100000 | 2022-05-12 3:22PM EDT | 100.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 35 | 140 | 48.54% |
| ALK230120C00105000 | 2022-04-21 3:43PM EDT | 105.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 2 | 44 | 49.66% |
| ALK230120C00110000 | 2022-03-31 12:53PM EDT | 110.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 49 | 50.44% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230120P00020000 | 2022-04-20 12:15PM EDT | 20.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 10 | 110 | 62.74% |
| ALK230120P00025000 | 2022-05-16 10:47AM EDT | 25.00 | 0.75 | 0.55 | 0.80 | 0.00 | - | 1 | 29 | 58.30% |
| ALK230120P00027500 | 2022-05-17 1:05PM EDT | 27.50 | 0.88 | 0.75 | 1.20 | +0.23 | +35.38% | 10 | 10 | 56.69% |
| ALK230120P00030000 | 2022-05-10 10:01AM EDT | 30.00 | 1.37 | 1.10 | 1.30 | 0.00 | - | 10 | 173 | 52.93% |
| ALK230120P00032500 | 2022-05-16 11:06AM EDT | 32.50 | 2.15 | 1.55 | 1.75 | 0.00 | - | 731 | 743 | 51.56% |
| ALK230120P00035000 | 2022-05-12 2:02PM EDT | 35.00 | 2.97 | 2.10 | 2.30 | 0.00 | - | 13 | 141 | 50.23% |
| ALK230120P00037500 | 2022-03-21 3:50PM EDT | 37.50 | 2.05 | 1.05 | 1.40 | 0.00 | - | 1 | 187 | 35.33% |
| ALK230120P00040000 | 2022-05-13 1:03PM EDT | 40.00 | 3.97 | 3.30 | 3.60 | 0.00 | - | 1 | 257 | 47.36% |
| ALK230120P00042500 | 2022-04-26 3:31PM EDT | 42.50 | 2.90 | 4.20 | 4.60 | 0.00 | - | 544 | 598 | 46.85% |
| ALK230120P00045000 | 2022-05-16 11:34AM EDT | 45.00 | 6.50 | 5.20 | 5.80 | 0.00 | - | 10 | 2,346 | 46.74% |
| ALK230120P00047500 | 2022-05-13 12:12PM EDT | 47.50 | 7.50 | 6.40 | 6.80 | 0.00 | - | 12 | 1,212 | 44.41% |
| ALK230120P00050000 | 2022-05-12 11:22AM EDT | 50.00 | 9.50 | 7.70 | 8.20 | 0.00 | - | 1 | 557 | 43.86% |
| ALK230120P00052500 | 2022-05-17 10:14AM EDT | 52.50 | 9.65 | 9.20 | 9.70 | -1.05 | -9.81% | 1 | 530 | 43.13% |
| ALK230120P00055000 | 2022-05-16 11:34AM EDT | 55.00 | 12.45 | 10.90 | 11.40 | 0.00 | - | 7 | 670 | 42.90% |
| ALK230120P00057500 | 2022-05-13 2:56PM EDT | 57.50 | 13.06 | 12.50 | 13.10 | -0.84 | -6.04% | 1 | 427 | 41.91% |
| ALK230120P00060000 | 2022-05-13 2:05PM EDT | 60.00 | 16.10 | 14.40 | 14.90 | 0.00 | - | 1 | 474 | 40.85% |
| ALK230120P00062500 | 2022-05-12 3:32PM EDT | 62.50 | 19.65 | 16.40 | 16.90 | 0.00 | - | 3 | 34 | 40.50% |
| ALK230120P00065000 | 2022-05-11 2:06PM EDT | 65.00 | 20.10 | 18.40 | 19.00 | 0.00 | - | 10 | 106 | 40.33% |
| ALK230120P00067500 | 2022-01-21 11:19AM EDT | 67.50 | 17.70 | 13.40 | 14.30 | 0.00 | - | 4 | 5 | 0.00% |
| ALK230120P00070000 | 2022-04-07 9:30AM EDT | 70.00 | 17.40 | 20.60 | 21.60 | 0.00 | - | 2 | 23 | 0.00% |
| ALK230120P00072500 | 2022-05-12 2:05PM EDT | 72.50 | 28.76 | 24.80 | 25.50 | 0.00 | - | 1 | 14 | 37.77% |
| ALK230120P00075000 | 2022-04-20 9:49AM EDT | 75.00 | 18.51 | 27.10 | 27.90 | 0.00 | - | 1 | 129 | 38.53% |
| ALK230120P00077500 | 2022-05-11 3:33PM EDT | 77.50 | 31.36 | 29.60 | 30.30 | 0.00 | - | 1 | 24 | 38.99% |
| ALK230120P00080000 | 2022-03-14 2:44PM EDT | 80.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALK230120P00082500 | 2021-11-03 11:00AM EDT | 82.50 | 28.50 | 35.10 | 36.00 | 0.00 | - | - | 3 | 51.83% |
| 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 | 46.20 | 48.50 | 0.00 | - | 1 | 0 | 60.43% |
| 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.
