Singapore markets open in 2 hours 44 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
57,830.48 -2,435.95 (-4.04%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed 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 | 2024-04-16 1:07PM EDT | 25.00 | 16.98 | 17.20 | 20.00 | 0.00 | - | 4 | 5 | 77.08% |
| ALK241018C00030000 | 2024-04-15 2:36PM EDT | 30.00 | 13.34 | 12.60 | 15.50 | 0.00 | - | 1 | 7 | 63.26% |
| ALK241018C00035000 | 2024-04-19 3:48PM EDT | 35.00 | 11.86 | 9.00 | 9.40 | 0.00 | - | 1 | 128 | 47.93% |
| ALK241018C00037500 | 2024-04-25 9:54AM EDT | 37.50 | 8.14 | 7.20 | 7.50 | 0.00 | - | 1 | 84 | 44.34% |
| ALK241018C00040000 | 2024-04-29 12:47PM EDT | 40.00 | 7.17 | 5.50 | 7.30 | 0.00 | - | 1 | 150 | 55.13% |
| ALK241018C00042500 | 2024-04-29 12:44PM EDT | 42.50 | 5.50 | 4.10 | 4.30 | 0.00 | - | 7 | 127 | 38.67% |
| ALK241018C00045000 | 2024-05-01 3:32PM EDT | 45.00 | 3.20 | 2.95 | 3.10 | -0.32 | -9.09% | 3 | 148 | 36.78% |
| ALK241018C00047500 | 2024-05-01 3:55PM EDT | 47.50 | 2.10 | 2.00 | 2.20 | -0.71 | -25.27% | 46 | 108 | 35.67% |
| ALK241018C00050000 | 2024-04-30 10:12AM EDT | 50.00 | 1.97 | 1.35 | 1.50 | 0.00 | - | 2 | 271 | 34.60% |
| ALK241018C00052500 | 2024-05-01 2:31PM EDT | 52.50 | 1.02 | 0.95 | 1.05 | -0.20 | -16.39% | 1 | 85 | 34.40% |
| ALK241018C00055000 | 2024-05-01 1:19PM EDT | 55.00 | 0.68 | 0.55 | 0.70 | -0.12 | -15.00% | 4 | 1,884 | 33.89% |
| ALK241018C00060000 | 2024-04-26 10:41AM EDT | 60.00 | 0.41 | 0.20 | 0.35 | 0.00 | - | 2 | 75 | 34.42% |
| ALK241018C00065000 | 2024-04-25 9:30AM EDT | 65.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 14 | 41.26% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK241018P00022500 | 2024-03-21 3:05PM EDT | 22.50 | 0.25 | 0.00 | 1.00 | 0.00 | - | 56 | 99 | 65.63% |
| ALK241018P00025000 | 2024-04-30 12:27PM EDT | 25.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 26 | 59.81% |
| ALK241018P00027500 | 2024-04-17 9:41AM EDT | 27.50 | 0.49 | 0.00 | 0.60 | 0.00 | - | 15 | 111 | 50.39% |
| ALK241018P00030000 | 2024-05-01 11:04AM EDT | 30.00 | 0.46 | 0.40 | 0.50 | +0.11 | +31.43% | 50 | 22 | 40.11% |
| ALK241018P00032500 | 2024-04-26 3:13PM EDT | 32.50 | 0.64 | 0.70 | 0.90 | 0.00 | - | 31 | 90 | 39.70% |
| ALK241018P00035000 | 2024-04-22 10:21AM EDT | 35.00 | 0.80 | 1.05 | 1.35 | 0.00 | - | 2 | 260 | 37.65% |
| ALK241018P00037500 | 2024-05-01 1:12PM EDT | 37.50 | 1.70 | 1.60 | 1.85 | +0.25 | +17.24% | 2 | 293 | 34.44% |
| ALK241018P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 1.80 | 2.45 | 2.60 | 0.00 | - | 1 | 4,000 | 32.03% |
| ALK241018P00042500 | 2024-04-25 10:05AM EDT | 42.50 | 3.20 | 3.50 | 3.60 | 0.00 | - | 4 | 274 | 29.80% |
| ALK241018P00045000 | 2024-04-29 11:32AM EDT | 45.00 | 3.60 | 4.70 | 5.00 | 0.00 | - | 4 | 82 | 28.69% |
| ALK241018P00047500 | 2024-04-24 11:03AM EDT | 47.50 | 5.30 | 6.30 | 6.80 | 0.00 | - | - | 10 | 28.83% |
| ALK241018P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 7.10 | 8.20 | 8.90 | 0.00 | - | 5 | 8 | 30.08% |
© 2024 Yahoo. All rights reserved.