Singapore markets closed
Straits Times Index
3,116.31 -49.19 (-1.55%) S&P 500
3,647.29 -7.75 (-0.21%) Dow
29,134.99 -125.82 (-0.43%) Nasdaq
10,829.50 +26.58 (+0.25%) BTC-USD
19,049.55 -1,246.62 (-6.14%) CMC Crypto 200
435.35 -23.79 (-5.18%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 609.96% |
| ALK221021C00025000 | 2022-05-12 11:02AM EDT | 25.00 | 21.23 | 18.70 | 20.20 | 0.00 | - | 4 | 2 | 354.00% |
| ALK221021C00030000 | 2022-09-27 1:04PM EDT | 30.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| ALK221021C00032500 | 2022-07-21 9:30AM EDT | 32.50 | 12.00 | 12.80 | 13.80 | 0.00 | - | 5 | 8 | 270.41% |
| ALK221021C00035000 | 2022-09-27 12:00PM EDT | 35.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 102 | 44 | 0.00% |
| ALK221021C00037500 | 2022-09-23 1:59PM EDT | 37.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 103 | 212 | 0.00% |
| ALK221021C00040000 | 2022-09-27 1:07PM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 56 | 188 | 3.13% |
| ALK221021C00042500 | 2022-09-27 3:55PM EDT | 42.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 199 | 305 | 6.25% |
| ALK221021C00045000 | 2022-09-27 3:48PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 33 | 1,014 | 12.50% |
| ALK221021C00047500 | 2022-09-27 3:10PM EDT | 47.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 19 | 877 | 25.00% |
| ALK221021C00050000 | 2022-09-27 11:26AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 1,035 | 25.00% |
| ALK221021C00052500 | 2022-09-26 1:27PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ALK221021C00055000 | 2022-09-26 1:12PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 675 | 25.00% |
| ALK221021C00057500 | 2022-09-27 3:54PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 25.00% |
| ALK221021C00060000 | 2022-09-27 10:17AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 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 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| ALK221021C00067500 | 2022-08-23 3:12PM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 56 | 94.14% |
| ALK221021C00070000 | 2022-08-11 10:56AM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 106 | 105.08% |
| 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 | 117.97% |
| ALK221021C00085000 | 2022-05-12 1:56PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 20 | 138.28% |
| ALK221021C00090000 | 2022-08-04 10:07AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 36 | 141.02% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALK221021P00025000 | 2022-07-15 9:58AM EDT | 25.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 108.59% |
| ALK221021P00027500 | 2022-09-15 3:23PM EDT | 27.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 25.00% |
| ALK221021P00030000 | 2022-09-27 12:18PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| ALK221021P00032500 | 2022-09-27 12:08PM EDT | 32.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| ALK221021P00035000 | 2022-09-27 2:59PM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 58 | 2,164 | 12.50% |
| ALK221021P00037500 | 2022-09-27 3:11PM EDT | 37.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ALK221021P00040000 | 2022-09-27 2:37PM EDT | 40.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 13 | 400 | 0.00% |
| ALK221021P00042500 | 2022-09-27 2:37PM EDT | 42.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 468 | 0.00% |
| ALK221021P00045000 | 2022-09-26 1:31PM EDT | 45.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 674 | 0.00% |
| ALK221021P00047500 | 2022-09-26 12:21PM EDT | 47.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| ALK221021P00050000 | 2022-09-27 10:12AM EDT | 50.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 13 | 115 | 0.00% |
| ALK221021P00052500 | 2022-09-23 10:18AM EDT | 52.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 0.00% |
| ALK221021P00055000 | 2022-09-22 9:30AM EDT | 55.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ALK221021P00057500 | 2022-07-28 2:33PM EDT | 57.50 | 14.25 | 11.90 | 13.00 | 0.00 | - | 40 | 38 | 0.00% |
| 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 | 0.00% |
| ALK221021P00065000 | 2022-09-20 12:32PM EDT | 65.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ALK221021P00067500 | 2022-05-23 12:37PM EDT | 67.50 | 21.15 | 26.40 | 27.80 | 0.00 | - | - | 0 | 0.00% |
| 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.
