Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,143.23 -0.90 (-0.01%) Bitcoin USD
57,701.72 -3,520.97 (-5.75%) CMC Crypto 200
1,246.10 -92.97 (-6.94%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250620C00030000 | 2024-04-02 12:33PM EDT | 30.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| ALK250620C00035000 | 2024-04-16 2:57PM EDT | 35.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| ALK250620C00037500 | 2024-04-05 9:49AM EDT | 37.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ALK250620C00040000 | 2024-04-26 10:27AM EDT | 40.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| ALK250620C00042500 | 2024-03-28 2:00PM EDT | 42.50 | 8.10 | 6.10 | 11.00 | 0.00 | - | 1 | 1 | 59.96% |
| ALK250620C00045000 | 2024-04-30 10:01AM EDT | 45.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 1.56% |
| ALK250620C00047500 | 2024-04-18 11:03AM EDT | 47.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 3.13% |
| ALK250620C00050000 | 2024-04-30 1:18PM EDT | 50.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| ALK250620C00055000 | 2024-04-24 1:36PM EDT | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 6.25% |
| ALK250620C00060000 | 2024-04-18 9:47AM EDT | 60.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 12 | 6.25% |
| ALK250620C00065000 | 2024-04-29 3:40PM EDT | 65.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK250620P00027500 | 2024-04-26 1:21PM EDT | 27.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 220 | 12.50% |
| ALK250620P00032500 | 2024-04-04 10:28AM EDT | 32.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 6.25% |
| ALK250620P00035000 | 2024-04-25 11:16AM EDT | 35.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| ALK250620P00037500 | 2024-04-29 3:36PM EDT | 37.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 3.13% |
| ALK250620P00040000 | 2024-04-16 11:17AM EDT | 40.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 1.56% |
| ALK250620P00042500 | 2024-03-28 11:10AM EDT | 42.50 | 5.01 | 4.30 | 4.60 | 0.00 | - | 1 | 1 | 26.77% |
| ALK250620P00045000 | 2024-04-30 9:45AM EDT | 45.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
© 2024 Yahoo. All rights reserved.