Singapore markets closed
Straits Times Index
3,365.67 -12.62 (-0.37%) S&P 500
4,017.77 -52.79 (-1.30%) Dow
33,717.09 -260.99 (-0.77%) Nasdaq
11,393.81 -227.90 (-1.96%) BTC-USD
22,885.64 -306.58 (-1.32%) CMC Crypto 200
518.91 -18.96 (-3.53%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230721C00032500 | 2023-01-12 10:26AM EST | 32.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALK230721C00035000 | 2023-01-04 3:34PM EST | 35.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK230721C00040000 | 2023-01-24 12:22PM EST | 40.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| ALK230721C00042500 | 2023-01-25 10:27AM EST | 42.50 | 9.83 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| ALK230721C00045000 | 2023-01-30 3:32PM EST | 45.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| ALK230721C00047500 | 2023-01-27 2:07PM EST | 47.50 | 6.84 | 0.00 | 0.00 | 0.00 | - | 6 | 99 | 0.00% |
| ALK230721C00050000 | 2023-01-26 3:20PM EST | 50.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 98 | 235 | 0.00% |
| ALK230721C00052500 | 2023-01-30 10:47AM EST | 52.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 313 | 1.56% |
| ALK230721C00055000 | 2023-01-27 3:59PM EST | 55.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 23 | 334 | 3.13% |
| ALK230721C00057500 | 2023-01-25 12:37PM EST | 57.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| ALK230721C00060000 | 2023-01-30 12:55PM EST | 60.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 42 | 434 | 6.25% |
| ALK230721C00065000 | 2023-01-27 3:03PM EST | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 95 | 6.25% |
| ALK230721C00070000 | 2023-01-30 11:14AM EST | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230721P00027500 | 2022-11-22 3:28PM EST | 27.50 | 0.60 | 0.60 | 0.70 | 0.00 | - | - | 20 | 64.50% |
| ALK230721P00030000 | 2023-01-30 9:55AM EST | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 46 | 12.50% |
| ALK230721P00032500 | 2023-01-24 3:49PM EST | 32.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 54 | 12.50% |
| ALK230721P00035000 | 2023-01-26 2:16PM EST | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 51 | 12.50% |
| ALK230721P00037500 | 2023-01-27 3:59PM EST | 37.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALK230721P00040000 | 2023-01-26 1:31PM EST | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 6.25% |
| ALK230721P00042500 | 2023-01-30 10:48AM EST | 42.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 6.25% |
| ALK230721P00045000 | 2023-01-26 3:59PM EST | 45.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 3.13% |
| ALK230721P00047500 | 2023-01-23 12:01PM EST | 47.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 210 | 1.56% |
| ALK230721P00050000 | 2023-01-30 11:01AM EST | 50.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 103 | 0.20% |
| ALK230721P00052500 | 2023-01-13 3:33PM EST | 52.50 | 5.46 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| ALK230721P00055000 | 2023-01-26 3:59PM EST | 55.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ALK230721P00060000 | 2022-11-18 3:11PM EST | 60.00 | 14.44 | 15.50 | 16.50 | 0.00 | - | 2 | 2 | 69.42% |
© 2023 Yahoo. All rights reserved.
