ALK - Alaska Air Group, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230721C00022500 | 2023-03-10 4:40PM EDT | 22.50 | 23.80 | 19.70 | 20.10 | 0.00 | - | - | 4 | 0.00% |
| ALK230721C00025000 | 2023-02-10 10:38AM EDT | 25.00 | 25.30 | 21.20 | 21.90 | 0.00 | - | - | 20 | 115.63% |
| ALK230721C00032500 | 2023-03-23 2:55PM EDT | 32.50 | 7.40 | 12.40 | 12.70 | 0.00 | - | 1 | 1 | 0.00% |
| ALK230721C00035000 | 2023-04-26 1:52PM EDT | 35.00 | 8.50 | 10.40 | 10.80 | 0.00 | - | 5 | 34 | 0.00% |
| ALK230721C00037500 | 2023-06-02 1:42PM EDT | 37.50 | 9.29 | 8.90 | 9.30 | +1.20 | +14.83% | 7 | 47 | 50.68% |
| ALK230721C00040000 | 2023-06-02 11:26AM EDT | 40.00 | 6.48 | 6.60 | 6.90 | +0.66 | +11.34% | 20 | 204 | 46.34% |
| ALK230721C00042500 | 2023-06-02 2:58PM EDT | 42.50 | 4.90 | 4.60 | 4.80 | +1.11 | +29.29% | 28 | 345 | 40.87% |
| ALK230721C00045000 | 2023-06-02 1:26PM EDT | 45.00 | 3.12 | 2.85 | 2.95 | +0.79 | +33.91% | 29 | 466 | 35.82% |
| ALK230721C00047500 | 2023-06-02 3:59PM EDT | 47.50 | 1.59 | 1.50 | 1.60 | +0.43 | +37.07% | 51 | 448 | 32.96% |
| ALK230721C00050000 | 2023-06-02 2:05PM EDT | 50.00 | 0.77 | 0.65 | 0.80 | +0.23 | +42.59% | 121 | 701 | 32.08% |
| ALK230721C00052500 | 2023-06-02 3:23PM EDT | 52.50 | 0.30 | 0.25 | 0.30 | 0.00 | - | 21 | 367 | 29.88% |
| ALK230721C00055000 | 2023-06-02 10:59AM EDT | 55.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 707 | 31.45% |
| ALK230721C00057500 | 2023-05-23 10:25AM EDT | 57.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 56.45% |
| ALK230721C00060000 | 2023-06-02 1:22PM EDT | 60.00 | 0.03 | 0.00 | 0.15 | -0.12 | -80.00% | 1 | 835 | 42.77% |
| ALK230721C00065000 | 2023-03-21 10:51AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 79 | 50.98% |
| ALK230721C00070000 | 2023-05-16 1:42PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 309 | 51.95% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230721P00020000 | 2023-03-21 11:27AM EDT | 20.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | - | 5 | 103.13% |
| ALK230721P00022500 | 2023-04-17 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| ALK230721P00025000 | 2023-06-01 9:35AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 77.73% |
| ALK230721P00027500 | 2023-05-10 2:07PM EDT | 27.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 20 | 96 | 70.90% |
| ALK230721P00030000 | 2023-06-01 11:19AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 3,036 | 56.64% |
| ALK230721P00032500 | 2023-05-22 11:16AM EDT | 32.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 156 | 52.93% |
| ALK230721P00035000 | 2023-06-02 10:59AM EDT | 35.00 | 0.20 | 0.15 | 0.25 | -0.04 | -16.67% | 2 | 169 | 52.44% |
| ALK230721P00037500 | 2023-06-02 3:55PM EDT | 37.50 | 0.24 | 0.20 | 0.30 | -0.08 | -25.00% | 4 | 1,459 | 43.80% |
| ALK230721P00040000 | 2023-06-02 2:58PM EDT | 40.00 | 0.35 | 0.35 | 0.50 | -0.26 | -42.62% | 4 | 159 | 38.97% |
| ALK230721P00042500 | 2023-06-02 12:17PM EDT | 42.50 | 0.75 | 0.70 | 0.85 | -0.34 | -31.19% | 6 | 232 | 34.33% |
| ALK230721P00045000 | 2023-06-02 10:59AM EDT | 45.00 | 1.67 | 1.45 | 1.55 | -0.38 | -18.54% | 16 | 1,279 | 31.18% |
| ALK230721P00047500 | 2023-05-26 9:51AM EDT | 47.50 | 3.33 | 2.55 | 2.70 | 0.00 | - | 10 | 256 | 28.37% |
| ALK230721P00050000 | 2023-05-31 11:51AM EDT | 50.00 | 5.76 | 4.10 | 4.50 | 0.00 | - | 2 | 152 | 28.30% |
| ALK230721P00052500 | 2023-05-12 12:41PM EDT | 52.50 | 9.90 | 6.30 | 6.60 | 0.00 | - | 1 | 8 | 26.81% |
| ALK230721P00055000 | 2023-03-20 1:40PM EDT | 55.00 | 15.45 | 10.70 | 11.90 | 0.00 | - | 1 | 0 | 79.74% |
| ALK230721P00057500 | 2023-03-17 10:10AM EDT | 57.50 | 17.50 | 15.40 | 15.80 | 0.00 | - | 1 | 0 | 118.04% |
| ALK230721P00060000 | 2023-02-09 10:42AM EDT | 60.00 | 8.77 | 13.60 | 14.40 | 0.00 | - | 2 | 6 | 56.45% |
| ALK230721P00070000 | 2023-03-23 2:40PM EDT | 70.00 | 31.70 | 24.90 | 26.00 | 0.00 | - | - | 0 | 106.69% |
© 2023 Yahoo. All rights reserved.