Singapore markets open in 4 hours 44 minutes
Straits Times Index
3,192.35 -16.51 (-0.51%) S&P 500
4,229.45 -58.94 (-1.37%) Dow
33,002.38 -430.97 (-1.29%) Nasdaq
13,059.47 -248.31 (-1.87%) Bitcoin USD
27,330.33 -530.25 (-1.90%) CMC Crypto 200
584.58 -5.39 (-0.91%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240119C00020000 | 2023-10-03 3:21PM EDT | 20.00 | 16.11 | 16.00 | 16.30 | -0.98 | -5.73% | 4 | 39 | 73.54% |
| ALK240119C00022500 | 2022-10-20 1:36PM EDT | 22.50 | 20.40 | 25.40 | 26.10 | 0.00 | - | 1 | 51 | 335.16% |
| ALK240119C00025000 | 2023-09-25 3:13PM EDT | 25.00 | 12.90 | 11.40 | 11.60 | 0.00 | - | 26 | 80 | 60.74% |
| ALK240119C00027500 | 2023-09-27 1:26PM EDT | 27.50 | 9.70 | 9.10 | 9.30 | 0.00 | - | 28 | 47 | 53.22% |
| ALK240119C00030000 | 2023-10-03 11:11AM EDT | 30.00 | 7.00 | 7.00 | 7.20 | -0.80 | -10.26% | 30 | 185 | 50.15% |
| ALK240119C00032500 | 2023-10-03 11:57AM EDT | 32.50 | 5.20 | 5.10 | 5.30 | -0.60 | -10.34% | 21 | 142 | 45.80% |
| ALK240119C00035000 | 2023-10-03 3:50PM EDT | 35.00 | 3.56 | 3.50 | 3.60 | -0.51 | -12.53% | 87 | 198 | 41.33% |
| ALK240119C00037500 | 2023-10-03 2:02PM EDT | 37.50 | 2.22 | 2.20 | 2.30 | -0.38 | -14.62% | 45 | 417 | 38.57% |
| ALK240119C00040000 | 2023-10-03 3:30PM EDT | 40.00 | 1.35 | 1.30 | 1.40 | -0.25 | -15.62% | 18 | 777 | 37.01% |
| ALK240119C00042500 | 2023-10-03 2:02PM EDT | 42.50 | 0.79 | 0.75 | 0.85 | -0.26 | -24.76% | 4 | 879 | 36.72% |
| ALK240119C00045000 | 2023-10-03 12:48PM EDT | 45.00 | 0.45 | 0.45 | 0.50 | -0.10 | -18.18% | 52 | 1,800 | 36.52% |
| ALK240119C00047500 | 2023-10-02 1:32PM EDT | 47.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 4 | 403 | 36.82% |
| ALK240119C00050000 | 2023-10-03 11:42AM EDT | 50.00 | 0.16 | 0.10 | 0.20 | -0.03 | -15.79% | 6 | 1,983 | 37.99% |
| ALK240119C00052500 | 2023-09-29 1:54PM EDT | 52.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 515 | 39.94% |
| ALK240119C00055000 | 2023-10-02 10:24AM EDT | 55.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 20 | 1,310 | 43.65% |
| ALK240119C00057500 | 2023-10-03 9:37AM EDT | 57.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 1,091 | 44.04% |
| ALK240119C00060000 | 2023-10-02 12:18PM EDT | 60.00 | 0.09 | 0.05 | 0.45 | 0.00 | - | 5 | 1,758 | 55.37% |
| ALK240119C00062500 | 2023-09-28 3:10PM EDT | 62.50 | 0.09 | 0.00 | 0.60 | 0.00 | - | 12 | 123 | 60.74% |
| ALK240119C00065000 | 2023-09-28 10:12AM EDT | 65.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 10 | 760 | 59.38% |
| ALK240119C00067500 | 2023-07-26 11:21AM EDT | 67.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 74 | 55.66% |
| ALK240119C00070000 | 2023-09-22 3:52PM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 148 | 72.95% |
| ALK240119C00075000 | 2023-10-02 1:11PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 136 | 78.42% |
| ALK240119C00080000 | 2023-04-28 2:48PM EDT | 80.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 26 | 71.48% |
| ALK240119C00085000 | 2023-05-09 3:28PM EDT | 85.00 | 0.07 | 0.00 | 2.25 | 0.00 | - | 2 | 45 | 111.08% |
| ALK240119C00090000 | 2023-08-17 9:36AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 453 | 69.14% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240119P00020000 | 2023-07-24 3:48PM EDT | 20.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 23 | 77.15% |
| ALK240119P00022500 | 2023-07-25 1:16PM EDT | 22.50 | 0.11 | 0.05 | 0.20 | 0.00 | - | 30 | 142 | 53.71% |
| ALK240119P00025000 | 2023-09-29 2:37PM EDT | 25.00 | 0.19 | 0.20 | 0.35 | 0.00 | - | 4 | 125 | 49.71% |
| ALK240119P00027500 | 2023-09-22 1:38PM EDT | 27.50 | 0.30 | 0.45 | 0.55 | 0.00 | - | 3 | 823 | 44.82% |
| ALK240119P00030000 | 2023-10-02 2:20PM EDT | 30.00 | 0.66 | 0.80 | 0.90 | 0.00 | - | 5 | 2,047 | 41.07% |
| ALK240119P00032500 | 2023-10-03 3:31PM EDT | 32.50 | 1.40 | 1.30 | 1.45 | +0.35 | +33.33% | 2 | 416 | 37.65% |
| ALK240119P00035000 | 2023-10-03 1:45PM EDT | 35.00 | 2.25 | 2.15 | 2.30 | +0.62 | +38.04% | 68 | 818 | 34.79% |
| ALK240119P00037500 | 2023-10-03 1:28PM EDT | 37.50 | 3.40 | 3.30 | 3.50 | +0.55 | +19.30% | 40 | 751 | 32.11% |
| ALK240119P00040000 | 2023-10-03 9:57AM EDT | 40.00 | 5.05 | 4.90 | 5.20 | +0.55 | +12.22% | 9 | 3,691 | 31.23% |
| ALK240119P00042500 | 2023-10-03 3:43PM EDT | 42.50 | 7.04 | 6.90 | 7.20 | +1.01 | +16.75% | 12 | 810 | 30.30% |
| ALK240119P00045000 | 2023-10-02 3:07PM EDT | 45.00 | 8.43 | 9.20 | 9.40 | 0.00 | - | 3 | 898 | 28.66% |
| ALK240119P00047500 | 2023-09-27 2:44PM EDT | 47.50 | 11.10 | 11.60 | 11.80 | 0.00 | - | 3 | 147 | 29.30% |
| ALK240119P00050000 | 2023-10-03 2:08PM EDT | 50.00 | 14.30 | 14.10 | 14.30 | +0.65 | +4.76% | 2 | 30 | 33.40% |
| ALK240119P00052500 | 2023-10-03 11:54AM EDT | 52.50 | 16.62 | 16.60 | 16.90 | +6.37 | +62.15% | 1 | 49 | 42.29% |
| ALK240119P00055000 | 2023-09-29 10:01AM EDT | 55.00 | 17.70 | 19.10 | 19.40 | 0.00 | - | 1 | 0 | 46.09% |
| ALK240119P00057500 | 2023-08-07 2:44PM EDT | 57.50 | 10.95 | 16.80 | 17.10 | 0.00 | - | 2 | 0 | 0.00% |
| ALK240119P00060000 | 2023-03-10 1:13PM EDT | 60.00 | 13.85 | 17.70 | 18.30 | 0.00 | - | 14 | 0 | 0.00% |
| ALK240119P00062500 | 2023-03-22 11:10AM EDT | 62.50 | 22.00 | 18.10 | 18.50 | 0.00 | - | 1 | 0 | 0.00% |
| ALK240119P00065000 | 2023-08-03 10:13AM EDT | 65.00 | 17.75 | 23.00 | 23.50 | 0.00 | - | 1 | 0 | 0.00% |
| ALK240119P00067500 | 2023-03-07 10:40AM EDT | 67.50 | 18.65 | 25.00 | 25.90 | 0.00 | - | 1 | 0 | 0.00% |
| ALK240119P00070000 | 2022-10-11 11:19AM EDT | 70.00 | 29.86 | 23.40 | 24.40 | 0.00 | - | 6 | 23 | 0.00% |
| ALK240119P00075000 | 2022-07-05 3:49PM EDT | 75.00 | 33.73 | 27.90 | 29.50 | 0.00 | - | 20 | 20 | 0.00% |
| ALK240119P00080000 | 2021-11-03 1:09PM EDT | 80.00 | 28.25 | 33.10 | 35.50 | 0.00 | - | 1 | 10 | 0.00% |
| ALK240119P00085000 | 2022-06-09 11:48AM EDT | 85.00 | 38.00 | 42.30 | 45.80 | 0.00 | - | - | 3 | 0.00% |
| ALK240119P00090000 | 2021-11-30 12:38PM EDT | 90.00 | 43.20 | 37.00 | 41.50 | 0.00 | - | 3 | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.
