Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,403.00 -159.74 (-0.68%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230421C00020000 | 2022-11-28 3:15PM EST | 20.00 | 26.20 | 21.20 | 21.80 | 0.00 | - | 20 | 24 | 0.00% |
| ALK230421C00022500 | 2023-01-04 2:21PM EST | 22.50 | 22.25 | 30.70 | 31.60 | 0.00 | - | 1 | 2 | 99.90% |
| ALK230421C00025000 | 2023-01-17 10:19AM EST | 25.00 | 25.40 | 28.10 | 29.00 | 0.00 | - | - | 20 | 78.13% |
| ALK230421C00027500 | 2022-09-23 2:29PM EST | 27.50 | 14.70 | 14.50 | 15.40 | 0.00 | - | 3 | 9 | 0.00% |
| ALK230421C00030000 | 2023-01-27 9:50AM EST | 30.00 | 21.03 | 23.40 | 23.90 | 0.00 | - | 1 | 2 | 69.73% |
| ALK230421C00032500 | 2023-01-04 2:21PM EST | 32.50 | 12.80 | 20.80 | 21.50 | 0.00 | - | 1 | 3 | 61.23% |
| ALK230421C00035000 | 2023-01-19 11:54AM EST | 35.00 | 13.95 | 18.50 | 19.00 | 0.00 | - | 4 | 22 | 58.30% |
| ALK230421C00037500 | 2023-01-03 10:59AM EST | 37.50 | 7.10 | 15.40 | 15.90 | 0.00 | - | 1 | 3 | 0.00% |
| ALK230421C00040000 | 2023-01-17 11:14AM EST | 40.00 | 11.22 | 13.70 | 14.20 | 0.00 | - | 10 | 78 | 55.13% |
| ALK230421C00042500 | 2023-02-02 11:32AM EST | 42.50 | 11.20 | 11.40 | 11.90 | 0.00 | - | 10 | 126 | 50.39% |
| ALK230421C00045000 | 2023-02-01 3:57PM EST | 45.00 | 8.00 | 9.20 | 9.60 | 0.00 | - | 80 | 148 | 44.78% |
| ALK230421C00047500 | 2023-02-02 10:20AM EST | 47.50 | 6.10 | 7.10 | 7.50 | 0.00 | - | 10 | 235 | 41.07% |
| ALK230421C00050000 | 2023-02-03 12:25PM EST | 50.00 | 5.60 | 5.20 | 5.50 | +0.16 | +2.94% | 5 | 467 | 36.91% |
| ALK230421C00052500 | 2023-02-03 12:46PM EST | 52.50 | 4.00 | 3.60 | 3.90 | +1.02 | +34.23% | 5 | 150 | 34.99% |
| ALK230421C00055000 | 2023-02-03 2:00PM EST | 55.00 | 2.55 | 2.30 | 2.50 | +0.05 | +2.00% | 10 | 575 | 32.30% |
| ALK230421C00057500 | 2023-02-03 1:38PM EST | 57.50 | 1.44 | 1.35 | 1.50 | +0.14 | +10.77% | 10 | 180 | 30.62% |
| ALK230421C00060000 | 2023-02-03 9:30AM EST | 60.00 | 0.75 | 0.70 | 0.85 | -0.07 | -8.54% | 1 | 672 | 29.61% |
| ALK230421C00065000 | 2023-02-03 9:30AM EST | 65.00 | 0.18 | 0.20 | 0.25 | -0.02 | -10.00% | 1 | 73 | 29.05% |
| ALK230421C00070000 | 2022-12-12 9:44AM EST | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230421P00022500 | 2022-09-26 10:08AM EST | 22.50 | 0.47 | 0.05 | 0.65 | 0.00 | - | - | 2 | 113.18% |
| ALK230421P00025000 | 2022-10-20 11:59AM EST | 25.00 | 0.60 | 0.10 | 0.35 | 0.00 | - | - | 1 | 92.58% |
| ALK230421P00027500 | 2023-01-30 9:49AM EST | 27.50 | 0.04 | 0.00 | 0.90 | 0.00 | - | 1 | 23 | 94.73% |
| ALK230421P00030000 | 2023-02-02 1:04PM EST | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 50 | 63.09% |
| ALK230421P00032500 | 2023-02-01 3:02PM EST | 32.50 | 0.08 | 0.00 | 1.05 | 0.00 | - | 5 | 9 | 76.95% |
| ALK230421P00035000 | 2023-02-03 11:28AM EST | 35.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 1,135 | 51.56% |
| ALK230421P00037500 | 2023-02-01 3:02PM EST | 37.50 | 0.22 | 0.00 | 0.40 | 0.00 | - | 5 | 111 | 54.74% |
| ALK230421P00040000 | 2023-02-03 9:30AM EST | 40.00 | 0.20 | 0.15 | 0.30 | -0.07 | -25.93% | 2 | 151 | 43.51% |
| ALK230421P00042500 | 2023-02-02 1:34PM EST | 42.50 | 0.42 | 0.30 | 0.45 | 0.00 | - | 1 | 303 | 40.19% |
| ALK230421P00045000 | 2023-02-03 12:19PM EST | 45.00 | 0.52 | 0.55 | 0.65 | -0.13 | -20.00% | 41 | 254 | 36.57% |
| ALK230421P00047500 | 2023-02-02 12:50PM EST | 47.50 | 1.01 | 0.90 | 1.10 | 0.00 | - | 26 | 123 | 35.21% |
| ALK230421P00050000 | 2023-02-03 12:54PM EST | 50.00 | 1.37 | 1.45 | 1.65 | -0.21 | -13.29% | 1 | 137 | 32.52% |
| ALK230421P00052500 | 2023-02-03 12:03PM EST | 52.50 | 2.25 | 2.25 | 2.45 | -0.18 | -7.41% | 20 | 306 | 30.01% |
| ALK230421P00055000 | 2023-02-03 1:06PM EST | 55.00 | 3.40 | 3.40 | 3.70 | -0.29 | -7.86% | 1 | 85 | 28.91% |
| ALK230421P00060000 | 2022-12-30 11:49AM EST | 60.00 | 17.26 | 7.00 | 11.40 | 0.00 | - | 10 | 0 | 51.25% |
| ALK230421P00065000 | 2023-01-30 10:24AM EST | 65.00 | 13.80 | 11.30 | 11.80 | 0.00 | - | 2 | 2 | 29.59% |
© 2023 Yahoo. All rights reserved.
