ALK - Alaska Air Group, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK231020C00030000 | 2023-04-21 10:57AM EDT | 30.00 | 15.40 | 15.30 | 16.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK231020C00032500 | 2023-04-27 9:44AM EDT | 32.50 | 11.60 | 13.50 | 14.10 | 0.00 | - | - | 11 | 44.09% |
| ALK231020C00035000 | 2023-05-18 9:41AM EDT | 35.00 | 12.00 | 12.10 | 12.70 | 0.00 | - | 1 | 12 | 50.54% |
| ALK231020C00037500 | 2023-04-14 9:47AM EDT | 37.50 | 7.83 | 7.50 | 7.90 | 0.00 | - | 10 | 17 | 0.00% |
| ALK231020C00040000 | 2023-05-23 11:59AM EDT | 40.00 | 8.10 | 8.10 | 8.40 | 0.00 | - | 1 | 124 | 44.75% |
| ALK231020C00042500 | 2023-05-30 2:21PM EDT | 42.50 | 5.90 | 6.10 | 6.60 | 0.00 | - | 10 | 271 | 41.94% |
| ALK231020C00045000 | 2023-06-02 1:20PM EDT | 45.00 | 4.69 | 4.60 | 4.80 | +0.49 | +11.67% | 82 | 493 | 37.65% |
| ALK231020C00047500 | 2023-06-02 11:00AM EDT | 47.50 | 3.20 | 3.30 | 3.50 | +0.25 | +8.47% | 2 | 122 | 36.07% |
| ALK231020C00050000 | 2023-06-02 2:02PM EDT | 50.00 | 2.33 | 2.20 | 2.35 | +0.38 | +19.49% | 172 | 830 | 33.78% |
| ALK231020C00052500 | 2023-06-02 1:22PM EDT | 52.50 | 1.55 | 1.40 | 1.60 | +0.32 | +26.02% | 2 | 278 | 33.06% |
| ALK231020C00055000 | 2023-06-02 1:43PM EDT | 55.00 | 0.95 | 0.85 | 1.10 | +0.20 | +26.67% | 7 | 139 | 32.98% |
| ALK231020C00057500 | 2023-06-02 1:41PM EDT | 57.50 | 0.57 | 0.50 | 0.70 | -0.03 | -5.00% | 1 | 47 | 32.32% |
| ALK231020C00060000 | 2023-06-02 12:05PM EDT | 60.00 | 0.34 | 0.25 | 0.35 | +0.01 | +3.03% | 12 | 33 | 30.13% |
| ALK231020C00065000 | 2023-06-01 3:52PM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 12 | 8 | 34.08% |
| ALK231020C00070000 | 2023-02-17 1:18PM EDT | 70.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 44.73% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK231020P00020000 | 2023-05-23 2:14PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 64.06% |
| ALK231020P00022500 | 2023-03-31 3:16PM EDT | 22.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 65.63% |
| ALK231020P00025000 | 2023-05-03 9:52AM EDT | 25.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 22 | 58.30% |
| ALK231020P00027500 | 2023-04-21 10:27AM EDT | 27.50 | 0.40 | 0.10 | 0.50 | 0.00 | - | 1 | 6 | 53.56% |
| ALK231020P00030000 | 2023-05-17 10:02AM EDT | 30.00 | 0.55 | 0.20 | 0.40 | 0.00 | - | 1 | 101 | 49.12% |
| ALK231020P00032500 | 2023-05-04 1:49PM EDT | 32.50 | 1.00 | 0.35 | 0.50 | 0.00 | - | 61 | 208 | 44.14% |
| ALK231020P00035000 | 2023-05-10 2:33PM EDT | 35.00 | 1.25 | 0.50 | 0.70 | 0.00 | - | 1 | 90 | 40.67% |
| ALK231020P00037500 | 2023-05-17 1:47PM EDT | 37.50 | 1.25 | 0.80 | 1.00 | 0.00 | - | 3 | 213 | 37.72% |
| ALK231020P00040000 | 2023-06-02 12:56PM EDT | 40.00 | 1.25 | 1.25 | 1.40 | -0.45 | -26.47% | 5 | 142 | 34.64% |
| ALK231020P00042500 | 2023-05-30 2:10PM EDT | 42.50 | 2.43 | 1.85 | 2.00 | 0.00 | - | 10 | 835 | 32.15% |
| ALK231020P00045000 | 2023-06-02 3:41PM EDT | 45.00 | 2.70 | 2.70 | 2.90 | -0.80 | -22.86% | 2 | 210 | 30.46% |
| ALK231020P00047500 | 2023-05-26 11:52AM EDT | 47.50 | 4.40 | 3.80 | 4.00 | 0.00 | - | 6 | 707 | 28.17% |
| ALK231020P00050000 | 2023-05-31 9:46AM EDT | 50.00 | 5.39 | 5.20 | 5.40 | -0.76 | -12.36% | 2 | 22 | 25.86% |
| ALK231020P00052500 | 2023-03-06 2:05PM EDT | 52.50 | 6.10 | 10.50 | 11.10 | 0.00 | - | - | 2 | 59.11% |
| ALK231020P00055000 | 2023-03-14 1:13PM EDT | 55.00 | 12.45 | 12.60 | 13.20 | 0.00 | - | - | 3 | 61.72% |
| ALK231020P00057500 | 2023-03-08 1:09PM EDT | 57.50 | 9.57 | 15.20 | 15.90 | 0.00 | - | - | 0 | 68.68% |
© 2023 Yahoo. All rights reserved.