Singapore Markets open in 13 mins
Straits Times Index
3,237.02 +4.34 (+0.13%) S&P 500
4,704.54 +15.87 (+0.34%) Dow
35,870.95 -60.10 (-0.17%) Nasdaq
15,993.71 +72.14 (+0.45%) BTC-USD
57,659.11 -51.09 (-0.09%) CMC Crypto 200
1,402.14 -65.80 (-4.48%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220121C00012500 | 2021-03-24 10:54AM EST | 12.50 | 55.00 | 54.50 | 59.30 | 0.00 | - | 1 | 23 | 0.00% |
| ALK220121C00015000 | 2021-03-18 2:18PM EST | 15.00 | 56.25 | 52.00 | 56.50 | 0.00 | - | 1 | 60 | 0.00% |
| ALK220121C00017500 | 2020-09-24 8:32AM EST | 17.50 | 20.88 | 24.90 | 26.20 | 0.00 | - | 2 | 39 | 0.00% |
| ALK220121C00020000 | 2021-05-17 10:14AM EST | 20.00 | 51.00 | 42.60 | 46.30 | 0.00 | - | 2 | 98 | 587.60% |
| ALK220121C00022500 | 2021-05-11 9:47AM EST | 22.50 | 42.00 | 41.50 | 45.00 | 0.00 | - | 1 | 28 | 564.75% |
| ALK220121C00025000 | 2021-03-22 1:49PM EST | 25.00 | 44.67 | 41.60 | 46.00 | 0.00 | - | 1 | 55 | 605.86% |
| ALK220121C00027500 | 2021-06-11 1:54PM EST | 27.50 | 38.20 | 34.30 | 38.30 | 0.00 | - | 5 | 130 | 401.47% |
| ALK220121C00030000 | 2021-06-07 11:29AM EST | 30.00 | 35.80 | 32.20 | 35.50 | 0.00 | - | 1 | 321 | 365.14% |
| ALK220121C00032500 | 2021-06-11 11:40AM EST | 32.50 | 33.36 | 29.20 | 33.50 | 0.00 | - | 1 | 69 | 331.93% |
| ALK220121C00035000 | 2021-05-14 2:05PM EST | 35.00 | 35.20 | 29.20 | 32.50 | 0.00 | - | 1 | 308 | 341.28% |
| ALK220121C00037500 | 2021-06-11 11:41AM EST | 37.50 | 26.91 | 24.40 | 28.60 | 0.00 | - | 1 | 101 | 277.73% |
| ALK220121C00040000 | 2021-06-23 10:43AM EST | 40.00 | 24.50 | 23.80 | 24.40 | 0.00 | - | 1 | 603 | 254.25% |
| ALK220121C00042500 | 2021-04-26 12:50PM EST | 42.50 | 27.70 | 27.60 | 29.00 | 0.00 | - | 1 | 120 | 341.19% |
| ALK220121C00045000 | 2021-06-14 1:17PM EST | 45.00 | 19.68 | 19.50 | 20.70 | 0.00 | - | 2 | 912 | 223.46% |
| ALK220121C00047500 | 2021-05-10 9:55AM EST | 47.50 | 22.20 | 19.20 | 20.10 | 0.00 | - | 4 | 52 | 231.15% |
| ALK220121C00050000 | 2021-06-24 9:51AM EST | 50.00 | 15.55 | 15.50 | 15.80 | -1.28 | -7.61% | 10 | 416 | 188.01% |
| ALK220121C00052500 | 2021-06-23 9:22AM EST | 52.50 | 14.40 | 13.40 | 13.70 | 0.00 | - | 50 | 268 | 172.51% |
| ALK220121C00055000 | 2021-06-24 11:21AM EST | 55.00 | 11.80 | 11.60 | 12.00 | -0.80 | -6.35% | 16 | 1,221 | 161.50% |
| ALK220121C00057500 | 2021-06-17 2:01PM EST | 57.50 | 9.90 | 10.10 | 10.50 | 0.00 | - | 16 | 368 | 153.20% |
| ALK220121C00060000 | 2021-06-18 1:53PM EST | 60.00 | 9.00 | 8.50 | 8.80 | 0.00 | - | 13 | 346 | 142.36% |
| ALK220121C00062500 | 2021-06-24 11:17AM EST | 62.50 | 7.32 | 7.20 | 7.50 | -0.37 | -4.81% | 1 | 855 | 135.16% |
| ALK220121C00065000 | 2021-06-24 9:36AM EST | 65.00 | 6.30 | 6.00 | 6.30 | -0.15 | -2.33% | 3 | 2,403 | 128.27% |
| ALK220121C00067500 | 2021-06-24 8:36AM EST | 67.50 | 5.40 | 5.10 | 5.30 | -0.40 | -6.90% | 5 | 372 | 123.58% |
| ALK220121C00070000 | 2021-06-24 10:26AM EST | 70.00 | 4.40 | 4.10 | 4.30 | -0.10 | -2.22% | 31 | 1,118 | 117.16% |
| ALK220121C00072500 | 2021-06-24 8:33AM EST | 72.50 | 3.80 | 3.40 | 3.60 | 0.00 | - | 1 | 234 | 113.67% |
| ALK220121C00075000 | 2021-06-24 10:00AM EST | 75.00 | 2.89 | 2.80 | 3.00 | -0.21 | -6.77% | 17 | 1,252 | 110.60% |
| ALK220121C00077500 | 2021-06-18 9:54AM EST | 77.50 | 2.55 | 2.25 | 2.45 | 0.00 | - | 1 | 141 | 107.23% |
| ALK220121C00080000 | 2020-11-09 3:41PM EST | 80.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ALK220121C00085000 | 2021-06-18 10:20AM EST | 85.00 | 1.50 | 1.20 | 1.35 | 0.00 | - | 1 | 132 | 100.78% |
| ALK220121C00090000 | 2021-06-23 12:30PM EST | 90.00 | 0.95 | 0.75 | 0.95 | 0.00 | - | 1,637 | 2,155 | 98.05% |
| ALK220121C00095000 | 2021-05-20 11:11AM EST | 95.00 | 1.63 | 0.60 | 0.85 | 0.00 | - | 2 | 94 | 101.17% |
| ALK220121C00100000 | 2021-06-22 1:34PM EST | 100.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 35 | 145 | 95.41% |
| ALK220121C00105000 | 2021-06-15 8:47AM EST | 105.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 1 | 277 | 98.44% |
| ALK220121C00110000 | 2021-06-14 8:30AM EST | 110.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 1 | 11 | 99.41% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220121P00012500 | 2021-06-15 8:30AM EST | 12.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 70 | 160.94% |
| ALK220121P00015000 | 2021-06-18 9:49AM EST | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 92 | 149.22% |
| ALK220121P00017500 | 2021-03-17 9:50AM EST | 17.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 30 | 244 | 150.00% |
| ALK220121P00020000 | 2021-06-18 9:49AM EST | 20.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 5 | 37 | 125.98% |
| ALK220121P00022500 | 2020-11-09 9:38AM EST | 22.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALK220121P00025000 | 2020-11-09 12:39PM EST | 25.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ALK220121P00027500 | 2021-06-15 1:13PM EST | 27.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 4 | 83 | 95.02% |
| ALK220121P00030000 | 2020-11-09 12:42PM EST | 30.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| ALK220121P00032500 | 2021-06-07 2:27PM EST | 32.50 | 0.34 | 0.00 | 0.40 | 0.00 | - | 30 | 499 | 73.34% |
| ALK220121P00035000 | 2021-06-10 9:35AM EST | 35.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 1 | 175 | 71.68% |
| ALK220121P00037500 | 2021-06-23 9:23AM EST | 37.50 | 0.42 | 0.30 | 0.50 | 0.00 | - | 60 | 215 | 63.57% |
| ALK220121P00040000 | 2021-06-15 1:14PM EST | 40.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 3 | 199 | 59.42% |
| ALK220121P00042500 | 2021-06-17 1:19PM EST | 42.50 | 0.75 | 0.65 | 0.85 | 0.00 | - | 10 | 152 | 53.71% |
| ALK220121P00045000 | 2020-11-09 2:59PM EST | 45.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ALK220121P00047500 | 2020-08-27 10:13AM EST | 47.50 | 16.00 | 15.70 | 16.30 | 0.00 | - | 60 | 68 | 251.64% |
| ALK220121P00050000 | 2021-06-21 11:27AM EST | 50.00 | 1.75 | 1.70 | 1.90 | 0.00 | - | 1 | 701 | 38.55% |
| ALK220121P00052500 | 2021-06-18 1:32PM EST | 52.50 | 2.60 | 2.30 | 2.45 | 0.00 | - | 1 | 111 | 30.96% |
| ALK220121P00055000 | 2021-06-23 10:06AM EST | 55.00 | 2.90 | 3.00 | 3.20 | 0.00 | - | 1 | 140 | 20.73% |
| ALK220121P00057500 | 2021-06-23 10:44AM EST | 57.50 | 3.70 | 3.80 | 4.10 | 0.00 | - | 5 | 84 | 0.00% |
| ALK220121P00060000 | 2021-06-24 9:13AM EST | 60.00 | 5.00 | 4.80 | 5.10 | -0.30 | -5.66% | 1 | 143 | 0.00% |
| ALK220121P00062500 | 2021-06-18 2:16PM EST | 62.50 | 5.80 | 5.90 | 6.20 | 0.00 | - | 1 | 88 | 0.00% |
| ALK220121P00065000 | 2021-06-18 1:49PM EST | 65.00 | 7.80 | 7.20 | 7.50 | 0.00 | - | 2 | 333 | 0.00% |
| ALK220121P00067500 | 2021-06-02 2:13PM EST | 67.50 | 8.65 | 8.70 | 9.00 | 0.00 | - | 1 | 786 | 0.00% |
| ALK220121P00070000 | 2021-06-18 1:28PM EST | 70.00 | 10.10 | 10.30 | 10.60 | -0.60 | -5.61% | 1 | 88 | 0.00% |
| ALK220121P00072500 | 2020-07-09 4:00PM EST | 72.50 | 49.50 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| ALK220121P00075000 | 2020-09-20 11:12PM EST | 75.00 | 34.97 | 34.70 | 39.30 | 0.00 | - | - | 1 | 261.96% |
| ALK220121P00077500 | 2021-02-19 3:49PM EST | 77.50 | 20.90 | 14.70 | 15.30 | 0.00 | - | 7 | 7 | 0.00% |
| ALK220121P00080000 | 2021-05-18 8:56AM EST | 80.00 | 12.80 | 18.10 | 18.50 | 0.00 | - | 1 | 11 | 0.00% |
© 2021 Yahoo. All rights reserved.
