Singapore markets open in 7 hours 25 minutes
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,072.97 +64.96 (+1.62%) Dow
32,573.93 +350.51 (+1.09%) Nasdaq
11,916.56 +253.77 (+2.18%) BTC-USD
30,162.57 +462.32 (+1.56%) CMC Crypto 200
677.84 +435.16 (+179.31%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220520C00037500 | 2022-05-16 12:03AM EDT | 37.50 | 9.00 | 10.10 | 10.70 | 0.00 | - | - | 1 | 122.66% |
| ALK220520C00040000 | 2022-05-03 12:07PM EDT | 40.00 | 13.10 | 7.60 | 8.10 | 0.00 | - | 1 | 1 | 71.88% |
| ALK220520C00042500 | 2022-05-17 1:11PM EDT | 42.50 | 5.30 | 5.10 | 5.50 | +1.80 | +51.43% | 102 | 223 | 83.59% |
| ALK220520C00045000 | 2022-05-17 9:44AM EDT | 45.00 | 2.99 | 2.80 | 3.20 | +1.13 | +60.75% | 3 | 33 | 51.56% |
| ALK220520C00047500 | 2022-05-17 12:50PM EDT | 47.50 | 1.00 | 0.95 | 1.25 | +0.45 | +81.82% | 10 | 165 | 53.81% |
| ALK220520C00050000 | 2022-05-17 1:15PM EDT | 50.00 | 0.17 | 0.10 | 0.20 | +0.07 | +70.00% | 3 | 2,627 | 43.75% |
| ALK220520C00052500 | 2022-05-17 9:52AM EDT | 52.50 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 325 | 52.34% |
| ALK220520C00055000 | 2022-05-17 10:16AM EDT | 55.00 | 0.11 | 0.00 | 0.10 | +0.06 | +120.00% | 1 | 549 | 72.27% |
| ALK220520C00057500 | 2022-05-17 9:52AM EDT | 57.50 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 3 | 503 | 81.25% |
| ALK220520C00060000 | 2022-05-17 12:36PM EDT | 60.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 5 | 1,447 | 96.88% |
| ALK220520C00062500 | 2022-05-17 10:48AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,279 | 112.50% |
| ALK220520C00065000 | 2022-05-16 3:17PM EDT | 65.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 2 | 1,130 | 126.56% |
| ALK220520C00067500 | 2022-05-16 2:30PM EDT | 67.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 161.72% |
| ALK220520C00070000 | 2022-05-16 2:54PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 178 | 165.63% |
| ALK220520C00075000 | 2022-05-13 11:11AM EDT | 75.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 190.63% |
| ALK220520C00080000 | 2022-05-04 3:56PM EDT | 80.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 26 | 225.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220520P00035000 | 2022-03-22 9:30AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ALK220520P00037500 | 2022-05-13 11:45AM EDT | 37.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 127.34% |
| ALK220520P00040000 | 2022-05-16 3:50PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 63 | 91.41% |
| ALK220520P00042500 | 2022-05-17 11:14AM EDT | 42.50 | 0.15 | 0.00 | 0.20 | -0.05 | -25.00% | 5 | 178 | 74.61% |
| ALK220520P00045000 | 2022-05-17 10:42AM EDT | 45.00 | 0.34 | 0.15 | 0.30 | -0.46 | -57.50% | 15 | 1,951 | 57.42% |
| ALK220520P00047500 | 2022-05-17 12:13PM EDT | 47.50 | 0.95 | 0.70 | 0.90 | -0.90 | -48.65% | 21 | 2,984 | 53.32% |
| ALK220520P00050000 | 2022-05-16 1:16PM EDT | 50.00 | 4.10 | 2.20 | 2.55 | 0.00 | - | 41 | 1,323 | 57.03% |
| ALK220520P00052500 | 2022-05-17 11:13AM EDT | 52.50 | 5.40 | 4.60 | 5.00 | -1.35 | -20.00% | 25 | 154 | 65.63% |
| ALK220520P00055000 | 2022-05-17 11:37AM EDT | 55.00 | 7.70 | 7.10 | 7.50 | -1.60 | -17.20% | 2 | 238 | 88.87% |
| ALK220520P00057500 | 2022-05-16 3:21PM EDT | 57.50 | 11.70 | 9.40 | 10.00 | 0.00 | - | 1 | 23 | 87.50% |
| ALK220520P00060000 | 2022-05-12 3:06PM EDT | 60.00 | 16.80 | 12.00 | 12.40 | 0.00 | - | 2 | 3,485 | 103.91% |
| ALK220520P00062500 | 2022-04-22 11:53AM EDT | 62.50 | 6.20 | 14.40 | 14.90 | 0.00 | - | 12 | 16 | 163.87% |
| ALK220520P00065000 | 2022-04-26 11:51AM EDT | 65.00 | 11.30 | 17.00 | 17.40 | 0.00 | - | 1 | 1 | 134.38% |
| ALK220520P00070000 | 2022-04-14 2:03PM EDT | 70.00 | 12.70 | 23.40 | 24.20 | 0.00 | - | 7 | 0 | 351.37% |
| ALK220520P00075000 | 2022-03-25 9:58AM EDT | 75.00 | 17.59 | 18.00 | 18.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
