ALK - Alaska Air Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250117C00020000 | 2023-05-23 12:33PM EDT | 20.00 | 27.20 | 26.00 | 27.70 | 0.00 | - | 3 | 15 | 64.28% |
| ALK250117C00022500 | 2023-03-14 2:16PM EDT | 22.50 | 22.00 | 21.70 | 22.80 | 0.00 | - | 2 | 3 | 36.67% |
| ALK250117C00025000 | 2023-04-11 3:50PM EDT | 25.00 | 21.40 | 20.30 | 21.50 | 0.00 | - | 1 | 2 | 46.44% |
| ALK250117C00030000 | 2023-05-31 1:53PM EDT | 30.00 | 18.68 | 18.40 | 19.60 | 0.00 | - | 1 | 9 | 53.35% |
| ALK250117C00032500 | 2023-04-12 10:12AM EDT | 32.50 | 14.70 | 14.70 | 15.90 | 0.00 | - | 8 | 1 | 43.05% |
| ALK250117C00035000 | 2023-04-11 3:36PM EDT | 35.00 | 14.14 | 13.50 | 14.50 | 0.00 | - | 2 | 3 | 43.56% |
| ALK250117C00037500 | 2023-05-15 12:07PM EDT | 37.50 | 12.50 | 13.30 | 14.40 | 0.00 | - | 1 | 39 | 50.12% |
| ALK250117C00040000 | 2023-04-21 3:58PM EDT | 40.00 | 11.70 | 11.40 | 13.20 | 0.00 | - | 1 | 33 | 49.92% |
| ALK250117C00042500 | 2023-06-01 1:18PM EDT | 42.50 | 10.50 | 10.50 | 11.60 | +1.89 | +21.95% | 1 | 29 | 47.38% |
| ALK250117C00045000 | 2023-05-31 9:56AM EDT | 45.00 | 9.40 | 9.10 | 10.10 | 0.00 | - | 1 | 234 | 45.06% |
| ALK250117C00047500 | 2023-05-25 3:29PM EDT | 47.50 | 8.53 | 7.90 | 8.90 | 0.00 | - | 1 | 231 | 43.79% |
| ALK250117C00050000 | 2023-05-18 11:25AM EDT | 50.00 | 6.80 | 6.80 | 7.80 | 0.00 | - | 3 | 52 | 42.63% |
| ALK250117C00052500 | 2023-05-03 2:07PM EDT | 52.50 | 5.60 | 5.80 | 6.60 | 0.00 | - | 1 | 255 | 40.69% |
| ALK250117C00055000 | 2023-05-30 10:18AM EDT | 55.00 | 6.00 | 5.00 | 5.90 | 0.00 | - | 1 | 284 | 40.60% |
| ALK250117C00057500 | 2023-04-04 11:03AM EDT | 57.50 | 3.65 | 3.30 | 3.80 | 0.00 | - | 2 | 375 | 33.79% |
| ALK250117C00060000 | 2023-05-09 3:30PM EDT | 60.00 | 3.77 | 3.60 | 4.30 | 0.00 | - | 2 | 451 | 38.54% |
| ALK250117C00065000 | 2023-05-17 3:55PM EDT | 65.00 | 2.91 | 2.55 | 3.10 | 0.00 | - | 1 | 9 | 37.00% |
| ALK250117C00070000 | 2023-05-24 11:19AM EDT | 70.00 | 1.91 | 1.75 | 2.35 | 0.00 | - | 5 | 48 | 36.60% |
| ALK250117C00075000 | 2023-05-03 12:23PM EDT | 75.00 | 1.25 | 1.20 | 1.80 | 0.00 | - | 3 | 1 | 36.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250117P00020000 | 2023-03-31 3:23PM EDT | 20.00 | 0.95 | 0.65 | 0.90 | 0.00 | - | 1 | 3 | 49.88% |
| ALK250117P00025000 | 2023-03-28 12:22PM EDT | 25.00 | 2.10 | 1.20 | 1.55 | 0.00 | - | - | 3 | 45.36% |
| ALK250117P00027500 | 2023-05-31 1:22PM EDT | 27.50 | 1.75 | 1.45 | 1.75 | 0.00 | - | 10 | 223 | 41.44% |
| ALK250117P00030000 | 2023-05-24 10:13AM EDT | 30.00 | 2.35 | 1.85 | 2.35 | 0.00 | - | 2 | 27 | 40.65% |
| ALK250117P00032500 | 2023-05-12 10:40AM EDT | 32.50 | 3.10 | 2.40 | 2.95 | 0.00 | - | 4 | 24 | 39.17% |
| ALK250117P00035000 | 2023-05-31 10:17AM EDT | 35.00 | 3.20 | 3.00 | 3.50 | 0.00 | - | 1 | 11 | 36.91% |
| ALK250117P00037500 | 2023-05-26 3:34PM EDT | 37.50 | 4.10 | 3.70 | 4.30 | 0.00 | - | 1 | 40 | 35.66% |
| ALK250117P00040000 | 2023-05-25 10:07AM EDT | 40.00 | 5.00 | 4.50 | 5.30 | 0.00 | - | 1 | 7 | 34.89% |
| ALK250117P00042500 | 2023-05-24 3:22PM EDT | 42.50 | 6.29 | 5.40 | 6.20 | 0.00 | - | 1 | 5 | 33.11% |
| ALK250117P00045000 | 2023-05-24 3:44PM EDT | 45.00 | 7.40 | 6.60 | 7.20 | 0.00 | - | 10 | 68 | 31.32% |
| ALK250117P00047500 | 2023-05-24 3:31PM EDT | 47.50 | 8.70 | 7.70 | 8.40 | 0.00 | - | 2 | 63 | 29.91% |
| ALK250117P00050000 | 2023-03-27 11:39AM EDT | 50.00 | 14.40 | 10.50 | 11.20 | 0.00 | - | 2 | 3 | 34.96% |
| ALK250117P00055000 | 2023-05-22 10:44AM EDT | 55.00 | 12.70 | 12.10 | 13.40 | 0.00 | - | 1 | 15 | 28.62% |
| ALK250117P00057500 | 2023-03-23 10:34AM EDT | 57.50 | 18.50 | 14.20 | 14.90 | 0.00 | - | - | 2 | 26.25% |
| ALK250117P00060000 | 2023-03-28 10:24AM EDT | 60.00 | 20.70 | 17.10 | 19.00 | 0.00 | - | 38 | 113 | 36.43% |
| ALK250117P00065000 | 2023-04-05 10:13AM EDT | 65.00 | 23.60 | 21.50 | 22.60 | 0.00 | - | - | 10 | 33.61% |
| ALK250117P00070000 | 2023-02-21 11:25AM EDT | 70.00 | 22.16 | 29.50 | 31.50 | 0.00 | - | 1 | 1 | 51.66% |
© 2023 Yahoo. All rights reserved.