Singapore markets closed
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,148.61 +29.40 (+0.71%) Dow
33,910.98 -181.98 (-0.53%) Nasdaq
12,045.81 +229.49 (+1.94%) BTC-USD
23,669.54 +593.16 (+2.57%) CMC Crypto 200
540.26 -5.06 (-0.93%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230217C00030000 | 2023-01-31 3:50PM EST | 30.00 | 21.20 | 21.40 | 23.40 | 0.00 | - | 1 | 4 | 174.22% |
| ALK230217C00032500 | 2023-01-31 3:50PM EST | 32.50 | 18.70 | 19.60 | 20.20 | 0.00 | - | - | 1 | 152.73% |
| ALK230217C00035000 | 2022-12-27 12:14PM EST | 35.00 | 8.60 | 16.20 | 16.80 | 0.00 | - | 4 | 5 | 0.00% |
| ALK230217C00040000 | 2023-02-01 3:07PM EST | 40.00 | 12.00 | 12.10 | 12.60 | 0.00 | - | 11 | 148 | 92.68% |
| ALK230217C00042500 | 2023-01-30 2:46PM EST | 42.50 | 7.90 | 9.70 | 10.20 | 0.00 | - | 2 | 140 | 81.15% |
| ALK230217C00045000 | 2023-02-01 2:39PM EST | 45.00 | 6.50 | 7.20 | 7.80 | 0.00 | - | 6 | 781 | 66.02% |
| ALK230217C00047500 | 2023-02-02 9:35AM EST | 47.50 | 4.87 | 4.80 | 5.20 | +0.32 | +7.03% | 10 | 321 | 55.13% |
| ALK230217C00050000 | 2023-02-02 9:38AM EST | 50.00 | 2.70 | 2.65 | 3.10 | 0.00 | - | 1 | 1,042 | 45.70% |
| ALK230217C00052500 | 2023-02-02 9:38AM EST | 52.50 | 1.15 | 1.10 | 1.30 | +0.10 | +9.52% | 2 | 1,025 | 35.35% |
| ALK230217C00055000 | 2023-02-01 3:34PM EST | 55.00 | 0.26 | 0.25 | 0.40 | 0.00 | - | 15 | 428 | 31.98% |
| ALK230217C00057500 | 2023-02-01 12:37PM EST | 57.50 | 0.04 | 0.05 | 0.10 | 0.00 | - | 8 | 121 | 31.54% |
| ALK230217C00060000 | 2023-01-26 2:12PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 70 | 36.52% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK230217P00030000 | 2023-01-31 12:52PM EST | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 14 | 120.31% |
| ALK230217P00032500 | 2023-01-13 12:02PM EST | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 50.00% |
| ALK230217P00035000 | 2023-01-12 11:39AM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 81.25% |
| ALK230217P00037500 | 2023-01-30 11:35AM EST | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 125 | 75.78% |
| ALK230217P00040000 | 2023-01-31 12:52PM EST | 40.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 124 | 62.50% |
| ALK230217P00042500 | 2023-02-01 2:11PM EST | 42.50 | 1.07 | 0.00 | 0.15 | 0.00 | - | 10 | 144 | 53.52% |
| ALK230217P00045000 | 2023-02-02 9:34AM EST | 45.00 | 0.10 | 0.00 | 0.20 | -0.04 | -28.57% | 11 | 314 | 50.39% |
| ALK230217P00047500 | 2023-02-02 9:30AM EST | 47.50 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 1 | 241 | 37.89% |
| ALK230217P00050000 | 2023-02-01 3:46PM EST | 50.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 26 | 1,355 | 32.23% |
| ALK230217P00052500 | 2023-02-01 3:27PM EST | 52.50 | 1.59 | 1.25 | 1.55 | 0.00 | - | 14 | 62 | 29.30% |
| ALK230217P00055000 | 2023-01-25 2:15PM EST | 55.00 | 4.45 | 2.70 | 3.20 | 0.00 | - | 1 | 9 | 24.51% |
| ALK230217P00057500 | 2023-02-01 11:38AM EST | 57.50 | 6.65 | 4.90 | 5.50 | 0.00 | - | 1 | 2 | 0.00% |
| ALK230217P00060000 | 2023-02-01 12:43PM EST | 60.00 | 9.07 | 7.60 | 8.00 | 0.00 | - | 2 | 8 | 0.00% |
© 2023 Yahoo. All rights reserved.
