Singapore markets open in 7 hours 57 minutes
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,064.23 +56.22 (+1.40%) Dow
32,517.79 +294.37 (+0.91%) Nasdaq
11,869.49 +206.69 (+1.77%) BTC-USD
30,128.43 +835.54 (+2.85%) CMC Crypto 200
676.82 +434.14 (+178.89%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240119C00025000 | 2022-05-10 10:18AM EDT | 25.00 | 25.68 | 23.30 | 26.60 | 0.00 | - | 3 | 10 | 55.29% |
| ALK240119C00027500 | 2022-05-13 10:54AM EDT | 27.50 | 21.36 | 22.10 | 23.70 | 0.00 | - | 6 | 31 | 52.60% |
| ALK240119C00030000 | 2022-04-21 3:02PM EDT | 30.00 | 31.41 | 21.10 | 21.90 | 0.00 | - | 2 | 23 | 54.20% |
| ALK240119C00032500 | 2022-05-04 11:25AM EDT | 32.50 | 23.00 | 19.30 | 20.20 | 0.00 | - | 8 | 1 | 52.65% |
| ALK240119C00035000 | 2022-05-12 3:08PM EDT | 35.00 | 14.90 | 16.60 | 18.50 | 0.00 | - | 7 | 18 | 53.54% |
| ALK240119C00037500 | 2021-11-30 11:29AM EDT | 37.50 | 17.80 | 19.20 | 20.30 | 0.00 | - | 1 | 9 | 66.72% |
| ALK240119C00040000 | 2022-05-12 3:17PM EDT | 40.00 | 12.40 | 14.70 | 15.50 | 0.00 | - | 1 | 31 | 51.07% |
| ALK240119C00042500 | 2022-05-10 10:55AM EDT | 42.50 | 13.70 | 12.80 | 14.10 | 0.00 | - | 1 | 16 | 49.85% |
| ALK240119C00045000 | 2022-05-13 10:49AM EDT | 45.00 | 11.03 | 12.10 | 12.80 | 0.00 | - | 18 | 38 | 48.78% |
| ALK240119C00047500 | 2022-05-13 2:01PM EDT | 47.50 | 10.50 | 10.90 | 11.60 | 0.00 | - | 3 | 60 | 47.85% |
| ALK240119C00050000 | 2022-05-12 3:58PM EDT | 50.00 | 8.65 | 9.70 | 10.60 | 0.00 | - | 33 | 182 | 47.47% |
| ALK240119C00052500 | 2022-05-13 10:49AM EDT | 52.50 | 8.06 | 8.80 | 9.60 | 0.00 | - | 18 | 53 | 46.79% |
| ALK240119C00055000 | 2022-05-13 12:37PM EDT | 55.00 | 7.70 | 8.00 | 8.70 | 0.00 | - | 16 | 176 | 46.25% |
| ALK240119C00057500 | 2022-04-18 2:29PM EDT | 57.50 | 12.50 | 7.10 | 7.90 | 0.00 | - | 1 | 777 | 45.85% |
| ALK240119C00060000 | 2022-05-13 12:21PM EDT | 60.00 | 6.20 | 6.40 | 7.20 | 0.00 | - | 1 | 830 | 45.62% |
| ALK240119C00062500 | 2022-04-21 1:34PM EDT | 62.50 | 13.50 | 4.60 | 6.50 | 0.00 | - | 5 | 41 | 45.15% |
| ALK240119C00065000 | 2022-05-13 11:28AM EDT | 65.00 | 4.99 | 4.50 | 5.90 | 0.00 | - | 2 | 50 | 44.87% |
| ALK240119C00067500 | 2022-04-22 11:49AM EDT | 67.50 | 9.40 | 4.60 | 5.30 | 0.00 | - | 2 | 2 | 44.39% |
| ALK240119C00070000 | 2022-05-12 2:19PM EDT | 70.00 | 3.41 | 4.10 | 4.80 | 0.00 | - | 8 | 31 | 44.14% |
| ALK240119C00075000 | 2022-04-21 1:14PM EDT | 75.00 | 7.15 | 3.20 | 4.00 | 0.00 | - | 4 | 30 | 43.98% |
| ALK240119C00080000 | 2022-05-12 3:47PM EDT | 80.00 | 2.15 | 2.35 | 3.30 | 0.00 | - | 2 | 15 | 43.65% |
| ALK240119C00085000 | 2022-05-12 1:44PM EDT | 85.00 | 1.80 | 1.70 | 2.70 | 0.00 | - | 2 | 45 | 43.24% |
| ALK240119C00090000 | 2022-05-11 1:32PM EDT | 90.00 | 1.60 | 1.55 | 2.25 | 0.00 | - | 1 | 53 | 43.12% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240119P00025000 | 2022-04-05 3:35PM EDT | 25.00 | 0.87 | 0.80 | 1.65 | 0.00 | - | 15 | 16 | 48.27% |
| ALK240119P00027500 | 2022-04-21 10:36AM EDT | 27.50 | 1.15 | 1.90 | 2.45 | 0.00 | - | 1 | 42 | 49.45% |
| ALK240119P00030000 | 2022-05-09 12:23PM EDT | 30.00 | 2.72 | 2.45 | 3.00 | 0.00 | - | 40 | 38 | 47.68% |
| ALK240119P00032500 | 2022-04-12 12:23PM EDT | 32.50 | 2.40 | 3.60 | 4.30 | 0.00 | - | 30 | 20 | 50.23% |
| ALK240119P00035000 | 2022-05-13 9:53AM EDT | 35.00 | 2.60 | 3.80 | 4.40 | 0.00 | - | 1 | 8 | 44.89% |
| ALK240119P00037500 | 2022-05-13 3:46PM EDT | 37.50 | 5.20 | 4.60 | 5.30 | 0.00 | - | 3 | 203 | 43.97% |
| ALK240119P00040000 | 2022-05-12 12:20PM EDT | 40.00 | 6.90 | 5.60 | 6.20 | 0.00 | - | 14 | 73 | 42.64% |
| ALK240119P00042500 | 2022-05-03 1:32PM EDT | 42.50 | 5.50 | 6.70 | 7.30 | 0.00 | - | 3 | 25 | 41.87% |
| ALK240119P00045000 | 2022-04-20 9:48AM EDT | 45.00 | 4.99 | 7.80 | 8.40 | 0.00 | - | 1 | 62 | 40.71% |
| ALK240119P00047500 | 2022-05-02 1:45PM EDT | 47.50 | 7.70 | 9.10 | 9.70 | 0.00 | - | 20 | 231 | 40.05% |
| ALK240119P00050000 | 2022-05-13 1:19PM EDT | 50.00 | 11.25 | 10.50 | 11.10 | 0.00 | - | 4 | 61 | 39.42% |
| ALK240119P00052500 | 2022-03-14 12:07AM EDT | 52.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALK240119P00055000 | 2022-03-17 10:32AM EDT | 55.00 | 11.54 | 7.80 | 10.40 | 0.00 | - | 1 | 10 | 22.58% |
| ALK240119P00057500 | 2022-03-04 1:55PM EDT | 57.50 | 14.50 | 8.10 | 11.30 | 0.00 | - | 10 | 10 | 17.66% |
| ALK240119P00060000 | 2022-04-05 3:52PM EDT | 60.00 | 12.27 | 14.30 | 16.50 | 0.00 | - | 10 | 14 | 32.53% |
| ALK240119P00062500 | 2021-11-19 11:06AM EDT | 62.50 | 18.06 | 17.50 | 21.50 | 0.00 | - | 8 | 8 | 45.40% |
| ALK240119P00065000 | 2022-05-12 11:22AM EDT | 65.00 | 22.50 | 20.40 | 22.20 | 0.00 | - | 1 | 1 | 40.04% |
| ALK240119P00070000 | 2022-03-01 4:08PM EDT | 70.00 | 21.28 | 16.00 | 18.30 | 0.00 | - | - | 23 | 0.00% |
| ALK240119P00075000 | 2021-11-30 12:38PM EDT | 75.00 | 30.20 | 24.50 | 27.00 | 0.00 | - | 3 | 6 | 0.00% |
| ALK240119P00080000 | 2021-11-03 1:09PM EDT | 80.00 | 28.25 | 33.10 | 35.50 | 0.00 | - | 1 | 10 | 42.47% |
| ALK240119P00090000 | 2021-11-30 12:38PM EDT | 90.00 | 43.20 | 37.00 | 41.50 | 0.00 | - | 3 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
