ALK - Alaska Air Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230616C00025000 | 2023-05-01 1:27PM EDT | 25.00 | 19.10 | 19.80 | 20.30 | 0.00 | - | 1 | 0 | 0.00% |
| ALK230616C00035000 | 2023-06-02 1:21PM EDT | 35.00 | 11.50 | 11.10 | 11.40 | +1.00 | +9.52% | 1 | 4 | 89.84% |
| ALK230616C00037500 | 2023-05-18 10:14AM EDT | 37.50 | 7.97 | 8.60 | 9.00 | 0.00 | - | 12 | 12 | 75.98% |
| ALK230616C00040000 | 2023-05-30 9:45AM EDT | 40.00 | 5.80 | 6.10 | 6.40 | 0.00 | - | 20 | 38 | 52.93% |
| ALK230616C00042500 | 2023-06-02 12:25PM EDT | 42.50 | 3.80 | 3.70 | 4.00 | +0.88 | +30.14% | 50 | 302 | 47.80% |
| ALK230616C00045000 | 2023-06-02 3:52PM EDT | 45.00 | 1.85 | 1.75 | 1.85 | +0.68 | +58.12% | 956 | 1,933 | 35.65% |
| ALK230616C00047500 | 2023-06-02 2:18PM EDT | 47.50 | 0.60 | 0.45 | 0.60 | +0.30 | +100.00% | 25 | 1,146 | 33.20% |
| ALK230616C00050000 | 2023-06-02 3:21PM EDT | 50.00 | 0.12 | 0.05 | 0.20 | +0.04 | +50.00% | 50 | 316 | 36.82% |
| ALK230616C00052500 | 2023-05-11 11:14AM EDT | 52.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 38.28% |
| ALK230616C00055000 | 2023-05-22 1:38PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 48.83% |
| ALK230616C00060000 | 2023-05-26 11:14AM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 67.97% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230616P00025000 | 2023-05-12 10:42AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 135.94% |
| ALK230616P00032500 | 2023-05-05 3:25PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 90.63% |
| ALK230616P00035000 | 2023-06-02 10:00AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 66 | 73.83% |
| ALK230616P00037500 | 2023-06-02 12:19PM EDT | 37.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 8 | 171 | 51.56% |
| ALK230616P00040000 | 2023-06-02 12:19PM EDT | 40.00 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 14 | 328 | 52.93% |
| ALK230616P00042500 | 2023-06-02 3:45PM EDT | 42.50 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 5 | 638 | 37.79% |
| ALK230616P00045000 | 2023-06-02 3:48PM EDT | 45.00 | 0.55 | 0.55 | 0.65 | -0.56 | -50.45% | 21 | 445 | 32.52% |
| ALK230616P00047500 | 2023-05-25 9:56AM EDT | 47.50 | 3.15 | 1.75 | 1.90 | 0.00 | - | 10 | 14 | 29.98% |
| ALK230616P00050000 | 2023-05-18 12:04PM EDT | 50.00 | 5.10 | 3.80 | 4.10 | 0.00 | - | 2 | 13 | 36.91% |
| ALK230616P00060000 | 2023-05-03 1:13PM EDT | 60.00 | 16.30 | 13.50 | 13.80 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.