Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,991.09 -6.18 (-0.09%) BTC-USD
19,469.32 -556.74 (-2.78%) CMC Crypto 200
444.26 -10.76 (-2.37%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK221021C00020000 | 2022-07-15 10:32AM EDT | 20.00 | 21.60 | 26.90 | 27.90 | 0.00 | - | - | 15 | 634.28% |
| ALK221021C00025000 | 2022-05-12 11:02AM EDT | 25.00 | 21.23 | 18.70 | 20.20 | 0.00 | - | 4 | 2 | 343.85% |
| ALK221021C00030000 | 2022-10-04 1:50PM EDT | 30.00 | 12.70 | 11.20 | 11.90 | 0.00 | - | 1 | 6 | 82.81% |
| ALK221021C00032500 | 2022-07-21 9:30AM EDT | 32.50 | 12.00 | 12.80 | 13.80 | 0.00 | - | 5 | 8 | 272.66% |
| ALK221021C00035000 | 2022-09-28 12:35PM EDT | 35.00 | 5.50 | 6.20 | 7.10 | 0.00 | - | 2 | 43 | 59.08% |
| ALK221021C00037500 | 2022-10-04 11:16AM EDT | 37.50 | 5.40 | 4.30 | 4.60 | 0.00 | - | 1 | 266 | 56.15% |
| ALK221021C00040000 | 2022-10-07 1:54PM EDT | 40.00 | 2.30 | 2.50 | 2.60 | -0.90 | -28.13% | 13 | 235 | 51.66% |
| ALK221021C00042500 | 2022-10-07 12:14PM EDT | 42.50 | 1.10 | 1.10 | 1.25 | -0.66 | -37.50% | 11 | 538 | 50.29% |
| ALK221021C00045000 | 2022-10-07 3:46PM EDT | 45.00 | 0.44 | 0.35 | 0.50 | -0.32 | -42.11% | 17 | 1,087 | 49.02% |
| ALK221021C00047500 | 2022-10-07 3:09PM EDT | 47.50 | 0.15 | 0.15 | 0.20 | -0.14 | -48.28% | 31 | 900 | 50.68% |
| ALK221021C00050000 | 2022-10-07 2:10PM EDT | 50.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 1 | 1,006 | 52.15% |
| ALK221021C00052500 | 2022-10-07 11:54AM EDT | 52.50 | 0.04 | 0.00 | 0.10 | -0.03 | -42.86% | 1 | 642 | 58.59% |
| ALK221021C00055000 | 2022-10-06 10:17AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 672 | 67.97% |
| ALK221021C00057500 | 2022-09-27 3:54PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 50.00% |
| ALK221021C00060000 | 2022-09-28 11:19AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 50.00% |
| ALK221021C00062500 | 2022-09-23 1:46PM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 50.00% |
| ALK221021C00065000 | 2022-09-12 2:03PM EDT | 65.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 84 | 100.00% |
| ALK221021C00067500 | 2022-08-23 3:12PM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 56 | 107.03% |
| ALK221021C00070000 | 2022-08-11 10:56AM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 106 | 120.31% |
| ALK221021C00075000 | 2022-09-26 9:46AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 50.00% |
| ALK221021C00080000 | 2022-07-01 12:54PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 137.50% |
| ALK221021C00085000 | 2022-05-12 1:56PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 20 | 162.50% |
| ALK221021C00090000 | 2022-08-04 10:07AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 36 | 166.41% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK221021P00020000 | 2022-07-25 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALK221021P00022500 | 2022-08-29 12:24PM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 150.00% |
| ALK221021P00025000 | 2022-07-15 9:58AM EDT | 25.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 151.17% |
| ALK221021P00027500 | 2022-10-04 12:31PM EDT | 27.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 25 | 105.47% |
| ALK221021P00030000 | 2022-10-05 2:01PM EDT | 30.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 85.94% |
| ALK221021P00032500 | 2022-10-05 1:35PM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 41 | 71.48% |
| ALK221021P00035000 | 2022-10-05 3:00PM EDT | 35.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 4 | 2,168 | 66.21% |
| ALK221021P00037500 | 2022-10-07 3:42PM EDT | 37.50 | 0.51 | 0.45 | 0.55 | +0.11 | +27.50% | 5 | 465 | 58.01% |
| ALK221021P00040000 | 2022-10-06 3:40PM EDT | 40.00 | 0.86 | 1.00 | 1.25 | 0.00 | - | 23 | 408 | 53.81% |
| ALK221021P00042500 | 2022-10-07 1:58PM EDT | 42.50 | 2.55 | 2.15 | 2.40 | +0.50 | +24.39% | 11 | 467 | 50.78% |
| ALK221021P00045000 | 2022-10-05 9:46AM EDT | 45.00 | 3.52 | 3.90 | 4.20 | 0.00 | - | 1 | 596 | 50.59% |
| ALK221021P00047500 | 2022-10-06 3:26PM EDT | 47.50 | 5.28 | 6.10 | 6.50 | 0.00 | - | 1 | 58 | 56.15% |
| ALK221021P00050000 | 2022-10-07 10:21AM EDT | 50.00 | 8.63 | 8.50 | 8.80 | +0.93 | +12.08% | 20 | 112 | 59.18% |
| ALK221021P00052500 | 2022-09-23 10:18AM EDT | 52.50 | 11.85 | 10.80 | 11.40 | 0.00 | - | 6 | 0 | 64.84% |
| ALK221021P00055000 | 2022-09-22 9:30AM EDT | 55.00 | 11.30 | 13.10 | 14.20 | 0.00 | - | 1 | 0 | 81.25% |
| ALK221021P00057500 | 2022-10-03 2:27PM EDT | 57.50 | 17.56 | 15.90 | 16.60 | 0.00 | - | 1 | 9 | 101.56% |
| ALK221021P00060000 | 2022-08-05 3:30PM EDT | 60.00 | 13.70 | 16.30 | 16.60 | 0.00 | - | 1 | 105 | 0.00% |
| ALK221021P00062500 | 2022-06-16 9:46AM EDT | 62.50 | 23.30 | 20.90 | 21.50 | 0.00 | - | 65 | 100 | 115.23% |
| ALK221021P00065000 | 2022-09-20 12:32PM EDT | 65.00 | 19.50 | 23.30 | 24.00 | 0.00 | - | 12 | 0 | 117.19% |
| ALK221021P00067500 | 2022-05-23 12:37PM EDT | 67.50 | 21.15 | 26.40 | 27.80 | 0.00 | - | - | 0 | 195.21% |
| ALK221021P00070000 | 2022-05-03 9:48AM EDT | 70.00 | 18.10 | 22.50 | 24.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
