Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,215.12 +1,462.55 (+2.16%) CMC Crypto 200
1,399.68 +69.08 (+5.19%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK241018C00025000 | 2024-07-10 2:37PM EDT | 25.00 | 12.60 | 13.90 | 17.00 | 0.00 | - | 3 | 10 | 89.75% |
| ALK241018C00030000 | 2024-07-05 10:06AM EDT | 30.00 | 10.10 | 9.60 | 12.10 | 0.00 | - | 4 | 7 | 71.09% |
| ALK241018C00032500 | 2024-07-22 2:11PM EDT | 32.50 | 7.00 | 7.60 | 9.50 | 0.00 | - | 10 | 57 | 61.11% |
| ALK241018C00035000 | 2024-07-26 3:12PM EDT | 35.00 | 5.90 | 5.00 | 7.80 | +1.86 | +46.04% | 3 | 299 | 52.93% |
| ALK241018C00037500 | 2024-07-24 10:58AM EDT | 37.50 | 3.30 | 2.20 | 5.50 | 0.00 | - | 10 | 353 | 60.67% |
| ALK241018C00040000 | 2024-07-25 12:18PM EDT | 40.00 | 2.55 | 2.50 | 2.75 | +0.20 | +8.51% | 5 | 313 | 39.67% |
| ALK241018C00042500 | 2024-07-25 10:45AM EDT | 42.50 | 1.35 | 1.50 | 1.70 | 0.00 | - | 9 | 271 | 38.01% |
| ALK241018C00045000 | 2024-07-24 2:01PM EDT | 45.00 | 0.65 | 0.10 | 1.00 | 0.00 | - | 25 | 287 | 37.06% |
| ALK241018C00047500 | 2024-07-26 2:37PM EDT | 47.50 | 0.48 | 0.00 | 0.65 | -0.02 | -4.00% | 8 | 201 | 38.31% |
| ALK241018C00050000 | 2024-07-25 1:13PM EDT | 50.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 419 | 768 | 38.87% |
| ALK241018C00052500 | 2024-07-25 10:56AM EDT | 52.50 | 0.21 | 0.00 | 1.00 | 0.00 | - | 1 | 86 | 58.06% |
| ALK241018C00055000 | 2024-07-16 9:56AM EDT | 55.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 1,906 | 44.29% |
| ALK241018C00060000 | 2024-06-13 9:30AM EDT | 60.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 11 | 81 | 55.76% |
| ALK241018C00065000 | 2024-04-25 9:30AM EDT | 65.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 14 | 69.73% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK241018P00020000 | 2024-05-21 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ALK241018P00022500 | 2024-07-05 2:51PM EDT | 22.50 | 0.17 | 0.00 | 0.95 | 0.00 | - | 5 | 104 | 85.64% |
| ALK241018P00025000 | 2024-07-11 11:00AM EDT | 25.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 5 | 26 | 59.08% |
| ALK241018P00027500 | 2024-07-19 9:41AM EDT | 27.50 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 137 | 68.85% |
| ALK241018P00030000 | 2024-07-22 2:20PM EDT | 30.00 | 0.21 | 0.00 | 0.40 | -0.12 | -36.36% | 25 | 103 | 46.39% |
| ALK241018P00032500 | 2024-07-25 12:49PM EDT | 32.50 | 0.57 | 0.00 | 0.95 | 0.00 | - | 2 | 164 | 48.73% |
| ALK241018P00035000 | 2024-07-26 3:49PM EDT | 35.00 | 0.90 | 0.60 | 1.60 | -0.25 | -21.74% | 404 | 1,105 | 47.46% |
| ALK241018P00037500 | 2024-07-26 3:53PM EDT | 37.50 | 1.60 | 1.50 | 1.80 | -0.35 | -17.95% | 59 | 1,424 | 36.26% |
| ALK241018P00040000 | 2024-07-18 9:30AM EDT | 40.00 | 2.70 | 2.35 | 2.85 | 0.00 | - | 1 | 4,362 | 33.86% |
| ALK241018P00042500 | 2024-07-23 9:32AM EDT | 42.50 | 4.50 | 3.90 | 4.30 | 0.00 | - | 2 | 278 | 31.81% |
| ALK241018P00045000 | 2024-07-09 11:06AM EDT | 45.00 | 7.50 | 3.80 | 7.60 | 0.00 | - | 1 | 105 | 53.08% |
| ALK241018P00047500 | 2024-05-03 1:04PM EDT | 47.50 | 5.86 | 6.20 | 6.80 | 0.00 | - | 7 | 17 | 0.00% |
| ALK241018P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 7.10 | 7.70 | 8.40 | 0.00 | - | 5 | 8 | 0.00% |
| ALK241018P00052500 | 2024-07-15 10:45AM EDT | 52.50 | 13.96 | 12.10 | 14.20 | 0.00 | - | 3 | 0 | 61.13% |
© 2024 Yahoo. All rights reserved.