Singapore markets close in 7 hours 57 minutes
Straits Times Index
3,209.18 +29.60 (+0.93%) Nikkei
26,836.16 +231.32 (+0.87%) Hang Seng
20,116.20 -55.07 (-0.27%) FTSE 100
7,564.92 +42.17 (+0.56%) BTC-USD
29,096.30 -673.51 (-2.26%) CMC Crypto 200
631.88 -29.26 (-4.43%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220617C00040000 | 2022-05-26 2:53PM EDT | 40.00 | 7.70 | 7.40 | 7.80 | +2.50 | +48.08% | 1 | 50 | 61.87% |
| ALK220617C00042500 | 2022-05-25 1:27PM EDT | 42.50 | 3.60 | 5.10 | 5.60 | 0.00 | - | 22 | 24 | 53.42% |
| ALK220617C00045000 | 2022-05-26 2:26PM EDT | 45.00 | 3.60 | 3.30 | 3.60 | +1.38 | +62.16% | 8 | 144 | 52.93% |
| ALK220617C00047500 | 2022-05-26 3:43PM EDT | 47.50 | 1.90 | 1.80 | 2.15 | +0.65 | +52.00% | 34 | 206 | 50.29% |
| ALK220617C00050000 | 2022-05-26 3:42PM EDT | 50.00 | 0.90 | 0.85 | 1.05 | +0.31 | +52.54% | 182 | 672 | 46.14% |
| ALK220617C00052500 | 2022-05-26 3:12PM EDT | 52.50 | 0.40 | 0.30 | 0.45 | +0.16 | +66.67% | 16 | 166 | 44.04% |
| ALK220617C00055000 | 2022-05-26 3:05PM EDT | 55.00 | 0.15 | 0.15 | 0.20 | +0.01 | +7.14% | 55 | 307 | 44.63% |
| ALK220617C00057500 | 2022-05-25 10:12AM EDT | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 153 | 46.68% |
| ALK220617C00060000 | 2022-05-25 2:20PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 166 | 54.49% |
| ALK220617C00062500 | 2022-05-23 12:12PM EDT | 62.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 59 | 61.72% |
| ALK220617C00065000 | 2022-05-23 3:22PM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 200 | 812 | 75.78% |
| ALK220617C00067500 | 2022-05-20 2:49PM EDT | 67.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 24 | 96.48% |
| ALK220617C00070000 | 2022-04-26 1:44PM EDT | 70.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 73.05% |
| ALK220617C00075000 | 2022-05-05 10:01AM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 110 | 88.67% |
| ALK220617C00080000 | 2022-04-21 1:01PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 98.44% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220617P00032500 | 2022-05-19 9:30AM EDT | 32.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 12 | 85.35% |
| ALK220617P00035000 | 2022-05-25 12:55PM EDT | 35.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 16 | 82 | 73.44% |
| ALK220617P00037500 | 2022-05-26 12:40PM EDT | 37.50 | 0.15 | 0.15 | 0.30 | -0.20 | -57.14% | 26 | 194 | 64.75% |
| ALK220617P00040000 | 2022-05-26 9:35AM EDT | 40.00 | 0.50 | 0.20 | 0.50 | -0.15 | -23.08% | 2 | 99 | 56.54% |
| ALK220617P00042500 | 2022-05-26 12:47PM EDT | 42.50 | 0.65 | 0.60 | 0.85 | -0.49 | -42.98% | 13 | 202 | 53.61% |
| ALK220617P00045000 | 2022-05-26 2:34PM EDT | 45.00 | 1.20 | 1.15 | 1.40 | -1.20 | -50.00% | 21 | 2,615 | 51.27% |
| ALK220617P00047500 | 2022-05-26 12:28PM EDT | 47.50 | 2.00 | 2.15 | 2.45 | -1.90 | -48.72% | 10 | 150 | 48.80% |
| ALK220617P00050000 | 2022-05-26 12:34PM EDT | 50.00 | 3.50 | 3.60 | 4.00 | -3.05 | -46.56% | 3 | 174 | 48.05% |
| ALK220617P00052500 | 2022-05-26 11:37AM EDT | 52.50 | 5.57 | 5.50 | 6.00 | -3.21 | -36.56% | 1 | 309 | 49.81% |
| ALK220617P00055000 | 2022-05-26 11:15AM EDT | 55.00 | 7.86 | 7.80 | 8.30 | -0.64 | -7.53% | 1 | 125 | 54.93% |
| ALK220617P00057500 | 2022-05-20 1:09PM EDT | 57.50 | 12.00 | 10.20 | 10.80 | 0.00 | - | 10 | 15 | 65.33% |
| ALK220617P00060000 | 2022-05-12 2:08PM EDT | 60.00 | 16.09 | 12.70 | 13.20 | 0.00 | - | 2 | 4 | 52.34% |
| ALK220617P00062500 | 2022-04-25 1:28PM EDT | 62.50 | 7.30 | 16.80 | 18.00 | 0.00 | - | 2 | 4 | 137.01% |
© 2022 Yahoo. All rights reserved.
