Singapore markets closed
Straits Times Index
3,084.70 +18.76 (+0.61%) S&P 500
4,554.89 +4.46 (+0.10%) Dow
35,416.98 +83.51 (+0.24%) Nasdaq
14,281.76 +40.73 (+0.29%) Bitcoin USD
38,126.23 +878.39 (+2.36%) CMC Crypto 200
787.42 +22.73 (+2.97%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK231215C00020000 | 2023-11-17 1:42PM EST | 20.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| ALK231215C00022500 | 2023-11-16 3:26PM EST | 22.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 41 | 0.00% |
| ALK231215C00025000 | 2023-11-16 3:41PM EST | 25.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 45 | 41 | 0.00% |
| ALK231215C00027500 | 2023-11-17 2:22PM EST | 27.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 40 | 46 | 0.00% |
| ALK231215C00030000 | 2023-11-28 12:19PM EST | 30.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| ALK231215C00032500 | 2023-11-28 11:09AM EST | 32.50 | 4.48 | 0.00 | 0.00 | 0.00 | - | 4 | 894 | 0.00% |
| ALK231215C00035000 | 2023-11-28 3:08PM EST | 35.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 87 | 623 | 0.00% |
| ALK231215C00037500 | 2023-11-28 3:43PM EST | 37.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 510 | 2,155 | 3.13% |
| ALK231215C00040000 | 2023-11-28 3:52PM EST | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 876 | 12.50% |
| ALK231215C00042500 | 2023-11-27 10:02AM EST | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| ALK231215C00045000 | 2023-11-20 12:26PM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ALK231215C00050000 | 2023-11-20 9:30AM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK231215P00020000 | 2023-10-24 9:56AM EST | 20.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 121.88% |
| ALK231215P00022500 | 2023-11-02 2:54PM EST | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ALK231215P00025000 | 2023-11-24 10:36AM EST | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| ALK231215P00027500 | 2023-11-24 10:36AM EST | 27.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 25.00% |
| ALK231215P00030000 | 2023-11-28 1:24PM EST | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 3,873 | 25.00% |
| ALK231215P00032500 | 2023-11-28 1:24PM EST | 32.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 35 | 657 | 12.50% |
| ALK231215P00035000 | 2023-11-28 3:17PM EST | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 34 | 475 | 6.25% |
| ALK231215P00037500 | 2023-11-28 1:53PM EST | 37.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 64 | 141 | 0.00% |
| ALK231215P00040000 | 2023-11-22 2:36PM EST | 40.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| ALK231215P00042500 | 2023-11-16 3:27PM EST | 42.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ALK231215P00045000 | 2023-11-16 1:59PM EST | 45.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALK231215P00047500 | 2023-11-16 1:59PM EST | 47.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALK231215P00050000 | 2023-11-03 8:33AM EST | 50.00 | 17.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.