Singapore markets close in 2 hours 19 minutes
Straits Times Index
3,108.82 +34.56 (+1.12%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,349.40 +3.51 (+0.02%) FTSE 100
7,513.72 -1.66 (-0.02%) Bitcoin USD
43,388.23 -550.86 (-1.25%) CMC Crypto 200
898.52 +5.80 (+0.65%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250117C00017500 | 2023-11-07 9:58AM EST | 17.50 | 17.10 | 18.10 | 22.40 | 0.00 | - | 11 | 48 | 73.61% |
| ALK250117C00020000 | 2023-12-04 3:24PM EST | 20.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ALK250117C00022500 | 2023-12-06 2:46PM EST | 22.50 | 16.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK250117C00025000 | 2023-12-07 10:05AM EST | 25.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ALK250117C00027500 | 2023-12-05 11:10AM EST | 27.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALK250117C00030000 | 2023-12-07 3:18PM EST | 30.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ALK250117C00032500 | 2023-12-07 12:11PM EST | 32.50 | 7.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALK250117C00035000 | 2023-12-07 11:55AM EST | 35.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALK250117C00037500 | 2023-12-07 1:26PM EST | 37.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.78% |
| ALK250117C00040000 | 2023-12-07 3:37PM EST | 40.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| ALK250117C00042500 | 2023-12-06 2:43PM EST | 42.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ALK250117C00045000 | 2023-12-07 11:59AM EST | 45.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ALK250117C00047500 | 2023-12-07 12:21PM EST | 47.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ALK250117C00050000 | 2023-12-07 3:37PM EST | 50.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ALK250117C00052500 | 2023-12-06 2:52PM EST | 52.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALK250117C00055000 | 2023-12-05 11:48AM EST | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ALK250117C00057500 | 2023-12-04 11:12AM EST | 57.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ALK250117C00060000 | 2023-12-06 10:02AM EST | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ALK250117C00062500 | 2023-12-04 2:41PM EST | 62.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| ALK250117C00065000 | 2023-12-06 10:40AM EST | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALK250117C00070000 | 2023-12-06 9:30AM EST | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALK250117C00075000 | 2023-11-14 1:42PM EST | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALK250117C00080000 | 2023-12-04 9:31AM EST | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250117P00017500 | 2023-12-07 3:14PM EST | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALK250117P00020000 | 2023-12-05 11:59AM EST | 20.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALK250117P00022500 | 2023-12-06 11:30AM EST | 22.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALK250117P00025000 | 2023-12-07 12:22PM EST | 25.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALK250117P00027500 | 2023-12-07 10:46AM EST | 27.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALK250117P00030000 | 2023-12-07 2:19PM EST | 30.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ALK250117P00032500 | 2023-12-07 2:06PM EST | 32.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ALK250117P00035000 | 2023-12-07 2:06PM EST | 35.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| ALK250117P00037500 | 2023-12-07 2:27PM EST | 37.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| ALK250117P00040000 | 2023-12-04 11:41AM EST | 40.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALK250117P00042500 | 2023-12-07 10:01AM EST | 42.50 | 8.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALK250117P00045000 | 2023-12-05 12:50PM EST | 45.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALK250117P00047500 | 2023-11-22 12:07PM EST | 47.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ALK250117P00050000 | 2023-12-07 11:49AM EST | 50.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALK250117P00052500 | 2023-11-30 2:14PM EST | 52.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| ALK250117P00055000 | 2023-10-27 1:16PM EST | 55.00 | 23.70 | 17.10 | 18.90 | 0.00 | - | 50 | 0 | 0.00% |
| ALK250117P00057500 | 2023-08-14 1:26PM EST | 57.50 | 12.46 | 18.00 | 18.80 | 0.00 | - | 2 | 3 | 0.00% |
| ALK250117P00060000 | 2023-07-27 9:18AM EST | 60.00 | 14.00 | 18.00 | 18.50 | 0.00 | - | 21 | 134 | 0.00% |
| ALK250117P00062500 | 2023-12-04 3:33PM EST | 62.50 | 28.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALK250117P00065000 | 2023-06-27 10:34AM EST | 65.00 | 14.39 | 17.70 | 18.40 | 0.00 | - | 5 | 15 | 0.00% |
| ALK250117P00070000 | 2023-02-21 10:25AM EST | 70.00 | 22.16 | 29.50 | 31.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALK250117P00080000 | 2023-07-18 10:31AM EST | 80.00 | 27.20 | 35.80 | 36.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.