Singapore markets closed
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,119.21 +42.61 (+1.05%) Dow
34,092.96 +6.92 (+0.02%) Nasdaq
11,816.32 +231.77 (+2.00%) BTC-USD
23,808.56 +698.53 (+3.02%) CMC Crypto 200
543.67 +300.99 (+124.03%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240119C00020000 | 2022-12-06 12:10PM EST | 20.00 | 28.20 | 24.60 | 25.90 | 0.00 | - | 1 | 39 | 0.00% |
| ALK240119C00022500 | 2022-10-20 12:36PM EST | 22.50 | 20.40 | 25.40 | 26.10 | 0.00 | - | 1 | 51 | 0.00% |
| ALK240119C00025000 | 2022-12-21 1:48PM EST | 25.00 | 21.10 | 25.70 | 26.90 | 0.00 | - | 1 | 55 | 33.79% |
| ALK240119C00027500 | 2022-11-29 10:31AM EST | 27.50 | 21.31 | 17.00 | 17.50 | 0.00 | - | 3 | 33 | 0.00% |
| ALK240119C00030000 | 2023-02-01 11:06AM EST | 30.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| ALK240119C00032500 | 2022-09-20 2:46PM EST | 32.50 | 17.10 | 12.30 | 13.20 | 0.00 | - | 2 | 11 | 0.00% |
| ALK240119C00035000 | 2023-01-19 1:37PM EST | 35.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 0.00% |
| ALK240119C00037500 | 2023-01-12 9:59AM EST | 37.50 | 14.47 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ALK240119C00040000 | 2023-01-26 11:12AM EST | 40.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 25 | 332 | 0.00% |
| ALK240119C00042500 | 2023-01-31 10:05AM EST | 42.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| ALK240119C00045000 | 2023-01-31 1:08PM EST | 45.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 12 | 909 | 0.00% |
| ALK240119C00047500 | 2023-02-01 2:07PM EST | 47.50 | 8.31 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| ALK240119C00050000 | 2023-01-31 3:29PM EST | 50.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 3 | 411 | 0.00% |
| ALK240119C00052500 | 2023-02-01 3:58PM EST | 52.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 80 | 161 | 0.39% |
| ALK240119C00055000 | 2023-01-26 2:00PM EST | 55.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 130 | 343 | 1.56% |
| ALK240119C00057500 | 2023-01-31 1:00PM EST | 57.50 | 4.46 | 0.00 | 0.00 | 0.00 | - | 94 | 789 | 3.13% |
| ALK240119C00060000 | 2023-01-31 3:29PM EST | 60.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 96 | 1,340 | 3.13% |
| ALK240119C00062500 | 2023-01-30 9:30AM EST | 62.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 3.13% |
| ALK240119C00065000 | 2023-02-01 2:52PM EST | 65.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 713 | 6.25% |
| ALK240119C00067500 | 2023-01-23 10:45AM EST | 67.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| ALK240119C00070000 | 2023-02-01 2:52PM EST | 70.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 6.25% |
| ALK240119C00075000 | 2023-01-23 1:36PM EST | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 6.25% |
| ALK240119C00080000 | 2023-01-20 11:20AM EST | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| ALK240119C00085000 | 2023-01-26 10:55AM EST | 85.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| ALK240119C00090000 | 2023-01-30 3:51PM EST | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 456 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240119P00020000 | 2022-12-28 11:28AM EST | 20.00 | 0.52 | 0.00 | 3.90 | 0.00 | - | 2 | 7 | 90.55% |
| ALK240119P00022500 | 2023-01-10 3:32PM EST | 22.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 25.00% |
| ALK240119P00025000 | 2023-01-30 1:47PM EST | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| ALK240119P00027500 | 2023-01-25 10:30AM EST | 27.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 778 | 12.50% |
| ALK240119P00030000 | 2023-01-27 3:15PM EST | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 40 | 83 | 12.50% |
| ALK240119P00032500 | 2023-01-31 3:29PM EST | 32.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 12.50% |
| ALK240119P00035000 | 2023-01-31 3:29PM EST | 35.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 12.50% |
| ALK240119P00037500 | 2023-01-31 12:46PM EST | 37.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 6.25% |
| ALK240119P00040000 | 2023-02-01 2:48PM EST | 40.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 25 | 2,689 | 6.25% |
| ALK240119P00042500 | 2023-02-01 3:50PM EST | 42.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 6.25% |
| ALK240119P00045000 | 2023-02-01 2:46PM EST | 45.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 292 | 3.13% |
| ALK240119P00047500 | 2023-02-01 3:54PM EST | 47.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 575 | 3.13% |
| ALK240119P00050000 | 2023-02-01 1:08PM EST | 50.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 279 | 0.78% |
| ALK240119P00052500 | 2023-02-01 3:53PM EST | 52.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| ALK240119P00055000 | 2023-01-30 9:45AM EST | 55.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| ALK240119P00057500 | 2022-11-15 12:21PM EST | 57.50 | 13.13 | 14.50 | 15.10 | 0.00 | - | 10 | 6 | 55.63% |
| ALK240119P00060000 | 2023-01-30 1:10PM EST | 60.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| ALK240119P00062500 | 2023-01-10 9:55AM EST | 62.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ALK240119P00065000 | 2022-10-21 9:09AM EST | 65.00 | 24.50 | 19.10 | 19.70 | 0.00 | - | 1 | 48 | 51.72% |
| ALK240119P00067500 | 2022-08-11 12:58PM EST | 67.50 | 21.90 | 21.70 | 22.70 | 0.00 | - | 20 | 21 | 56.16% |
| ALK240119P00070000 | 2022-10-11 10:19AM EST | 70.00 | 29.86 | 23.40 | 24.40 | 0.00 | - | 6 | 23 | 54.82% |
| ALK240119P00075000 | 2022-07-05 2:49PM EST | 75.00 | 33.73 | 27.90 | 29.50 | 0.00 | - | 20 | 20 | 58.72% |
| ALK240119P00080000 | 2021-11-03 12:09PM EST | 80.00 | 28.25 | 33.10 | 35.50 | 0.00 | - | 1 | 10 | 66.25% |
| ALK240119P00085000 | 2022-06-09 10:48AM EST | 85.00 | 38.00 | 42.30 | 45.80 | 0.00 | - | - | 3 | 94.25% |
| ALK240119P00090000 | 2021-11-30 11:38AM EST | 90.00 | 43.20 | 37.00 | 41.50 | 0.00 | - | 3 | 6 | 57.96% |
© 2023 Yahoo. All rights reserved.
