Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,722.41 +2,528.64 (+4.27%) CMC Crypto 200
1,326.70 +49.72 (+3.89%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621C00030000 | 2024-04-29 9:36AM EDT | 30.00 | 14.40 | 13.20 | 13.40 | 0.00 | - | 16 | 13 | 69.92% |
| ALK240621C00037500 | 2024-04-29 2:22PM EDT | 37.50 | 7.14 | 6.00 | 6.20 | 0.00 | - | 10 | 18 | 44.24% |
| ALK240621C00040000 | 2024-05-02 3:01PM EDT | 40.00 | 3.59 | 3.90 | 4.10 | 0.00 | - | 1 | 83 | 38.16% |
| ALK240621C00042500 | 2024-05-03 11:02AM EDT | 42.50 | 2.20 | 2.20 | 2.35 | +0.15 | +7.32% | 2 | 71 | 33.59% |
| ALK240621C00045000 | 2024-05-03 11:26AM EDT | 45.00 | 1.10 | 1.10 | 1.20 | +0.15 | +15.79% | 20 | 360 | 31.84% |
| ALK240621C00047500 | 2024-05-03 10:34AM EDT | 47.50 | 0.55 | 0.45 | 0.55 | +0.10 | +22.22% | 16 | 334 | 31.20% |
| ALK240621C00050000 | 2024-05-03 11:26AM EDT | 50.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 20 | 94 | 31.74% |
| ALK240621C00052500 | 2024-05-02 2:17PM EDT | 52.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 12 | 18 | 45.36% |
| ALK240621C00055000 | 2024-04-22 3:25PM EDT | 55.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 2 | 49.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240621P00035000 | 2024-05-02 1:13PM EDT | 35.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 55 | 39.16% |
| ALK240621P00037500 | 2024-05-03 11:04AM EDT | 37.50 | 0.33 | 0.30 | 0.40 | -0.07 | -17.50% | 10 | 40 | 35.16% |
| ALK240621P00040000 | 2024-05-01 3:55PM EDT | 40.00 | 1.00 | 0.65 | 0.80 | 0.00 | - | 95 | 401 | 31.49% |
| ALK240621P00042500 | 2024-05-01 2:26PM EDT | 42.50 | 1.90 | 1.50 | 1.60 | 0.00 | - | 87 | 308 | 28.81% |
| ALK240621P00045000 | 2024-05-03 10:32AM EDT | 45.00 | 2.77 | 2.75 | 2.95 | -0.26 | -8.58% | 1 | 149 | 26.76% |
| ALK240621P00047500 | 2024-04-23 1:16PM EDT | 47.50 | 2.95 | 4.70 | 4.90 | 0.00 | - | 33 | 72 | 26.51% |
| ALK240621P00050000 | 2024-05-01 9:30AM EDT | 50.00 | 6.93 | 6.90 | 7.20 | 0.00 | - | 1 | 2 | 27.93% |
© 2024 Yahoo. All rights reserved.