Singapore markets open in 2 hours 33 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,824.65 -2,577.29 (-4.27%) CMC Crypto 200
1,274.07 -65.00 (-4.85%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240719C00020000 | 2023-12-28 2:46PM EDT | 20.00 | 20.60 | 15.90 | 19.30 | 0.00 | - | - | 3 | 0.00% |
| ALK240719C00022500 | 2023-12-12 1:57PM EDT | 22.50 | 16.02 | 12.50 | 15.90 | 0.00 | - | 10 | 15 | 0.00% |
| ALK240719C00025000 | 2024-02-20 10:48AM EDT | 25.00 | 15.00 | 14.60 | 17.20 | 0.00 | - | 2 | 1 | 46.88% |
| ALK240719C00027500 | 2024-03-15 10:20AM EDT | 27.50 | 11.36 | 14.00 | 16.40 | 0.00 | - | 4 | 17 | 70.80% |
| ALK240719C00030000 | 2024-04-18 11:45AM EDT | 30.00 | 15.76 | 11.80 | 15.00 | 0.00 | - | 4 | 309 | 78.13% |
| ALK240719C00032500 | 2024-04-23 2:08PM EDT | 32.50 | 13.45 | 10.00 | 12.10 | 0.00 | - | 1 | 128 | 68.21% |
| ALK240719C00035000 | 2024-04-19 3:13PM EDT | 35.00 | 10.70 | 7.90 | 8.20 | 0.00 | - | 2 | 577 | 48.78% |
| ALK240719C00037500 | 2024-05-01 10:02AM EDT | 37.50 | 6.80 | 5.80 | 6.10 | -0.48 | -6.59% | 24 | 288 | 43.60% |
| ALK240719C00040000 | 2024-05-01 2:31PM EDT | 40.00 | 4.15 | 3.90 | 4.20 | -0.85 | -17.00% | 13 | 569 | 38.94% |
| ALK240719C00042500 | 2024-05-01 3:37PM EDT | 42.50 | 2.75 | 2.55 | 2.65 | -0.47 | -14.60% | 56 | 522 | 35.52% |
| ALK240719C00045000 | 2024-05-01 3:57PM EDT | 45.00 | 1.50 | 1.45 | 1.60 | -0.90 | -37.50% | 94 | 1,154 | 34.25% |
| ALK240719C00047500 | 2024-05-01 3:47PM EDT | 47.50 | 0.90 | 0.75 | 0.95 | -0.35 | -28.00% | 65 | 294 | 34.18% |
| ALK240719C00050000 | 2024-05-01 2:50PM EDT | 50.00 | 0.50 | 0.35 | 0.50 | -0.09 | -15.25% | 4 | 453 | 33.30% |
| ALK240719C00052500 | 2024-05-01 2:50PM EDT | 52.50 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 28 | 279 | 32.81% |
| ALK240719C00055000 | 2024-04-29 12:53PM EDT | 55.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 2 | 311 | 37.79% |
| ALK240719C00060000 | 2024-05-01 2:51PM EDT | 60.00 | 0.20 | 0.05 | 0.20 | +0.11 | +122.22% | 3 | 92 | 44.73% |
| ALK240719C00065000 | 2024-04-29 12:53PM EDT | 65.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 66.99% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240719P00017500 | 2024-04-16 12:10PM EDT | 17.50 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 1 | 156.93% |
| ALK240719P00020000 | 2024-03-18 9:30AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 25.00% |
| ALK240719P00022500 | 2024-04-23 2:04PM EDT | 22.50 | 0.05 | 0.05 | 1.45 | 0.00 | - | 2 | 104 | 106.74% |
| ALK240719P00025000 | 2024-04-17 1:27PM EDT | 25.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 2 | 787 | 68.65% |
| ALK240719P00027500 | 2024-04-18 2:29PM EDT | 27.50 | 0.20 | 0.00 | 0.95 | 0.00 | - | 41 | 178 | 69.14% |
| ALK240719P00030000 | 2024-04-19 9:36AM EDT | 30.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 44 | 221 | 58.64% |
| ALK240719P00032500 | 2024-05-01 2:52PM EDT | 32.50 | 0.23 | 0.20 | 0.40 | -0.07 | -23.33% | 27 | 1,994 | 44.92% |
| ALK240719P00035000 | 2024-04-29 3:59PM EDT | 35.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 15 | 728 | 36.33% |
| ALK240719P00037500 | 2024-04-25 2:04PM EDT | 37.50 | 0.60 | 0.70 | 0.85 | 0.00 | - | 7 | 541 | 34.08% |
| ALK240719P00040000 | 2024-05-01 1:12PM EDT | 40.00 | 1.40 | 1.30 | 1.50 | +0.35 | +33.33% | 18 | 442 | 31.79% |
| ALK240719P00042500 | 2024-05-01 10:35AM EDT | 42.50 | 2.30 | 2.35 | 2.50 | +0.30 | +15.00% | 11 | 118 | 29.57% |
| ALK240719P00045000 | 2024-04-29 3:00PM EDT | 45.00 | 3.70 | 3.80 | 4.00 | +0.95 | +34.55% | 1 | 152 | 28.57% |
| ALK240719P00047500 | 2024-04-23 3:01PM EDT | 47.50 | 3.50 | 5.00 | 6.60 | 0.00 | - | 34 | 59 | 39.21% |
| ALK240719P00050000 | 2024-03-25 9:36AM EDT | 50.00 | 10.55 | 4.40 | 9.30 | 0.00 | - | 2 | 2 | 50.29% |
| ALK240719P00052500 | 2024-04-19 11:14AM EDT | 52.50 | 7.40 | 8.40 | 11.30 | 0.00 | - | 1 | 1 | 49.07% |
© 2024 Yahoo. All rights reserved.