Singapore markets open in 5 hours 12 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,186.59 +5.85 (+0.11%) Dow
38,895.00 +42.73 (+0.11%) Nasdaq
16,331.98 -17.26 (-0.11%) Bitcoin USD
63,085.25 +5.29 (+0.01%) CMC Crypto 200
1,308.82 -56.31 (-4.13%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00040000 | 2024-05-07 12:12PM EDT | 2024-05-17 | 3.50 | 3.30 | 3.50 | -0.60 | -14.63% | 5 | 241 | 46.19% |
| ALK240621C00040000 | 2024-05-07 2:36PM EDT | 2024-06-21 | 4.29 | 4.10 | 4.30 | -0.61 | -12.45% | 4 | 184 | 40.16% |
| ALK240719C00040000 | 2024-05-07 1:20PM EDT | 2024-07-19 | 4.90 | 4.70 | 5.00 | -0.46 | -8.58% | 54 | 556 | 42.16% |
| ALK241018C00040000 | 2024-04-29 12:47PM EDT | 2024-10-18 | 7.17 | 6.20 | 6.70 | 0.00 | - | 1 | 150 | 44.41% |
| ALK250117C00040000 | 2024-05-01 10:02AM EDT | 2025-01-17 | 7.65 | 7.50 | 7.80 | 0.00 | - | 24 | 1,535 | 43.90% |
| ALK250620C00040000 | 2024-04-26 10:27AM EDT | 2025-06-20 | 9.84 | 7.60 | 9.40 | 0.00 | - | 10 | 7 | 44.15% |
| ALK260116C00040000 | 2024-05-07 12:06PM EDT | 2026-01-16 | 11.20 | 10.40 | 11.20 | +0.20 | +1.82% | 1 | 87 | 44.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00040000 | 2024-05-07 11:54AM EDT | 2024-05-17 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 2 | 454 | 36.91% |
| ALK240621P00040000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 0.58 | 0.70 | 0.80 | 0.00 | - | 27 | 426 | 34.11% |
| ALK240719P00040000 | 2024-05-07 10:47AM EDT | 2024-07-19 | 1.11 | 1.20 | 1.30 | -0.29 | -20.71% | 950 | 457 | 34.74% |
| ALK241018P00040000 | 2024-05-07 10:43AM EDT | 2024-10-18 | 2.15 | 2.20 | 2.50 | +0.20 | +10.26% | 2,071 | 6,029 | 34.99% |
| ALK250117P00040000 | 2024-05-07 12:08PM EDT | 2025-01-17 | 3.00 | 3.00 | 3.20 | +0.35 | +13.21% | 10 | 422 | 33.41% |
| ALK250620P00040000 | 2024-05-07 3:17PM EDT | 2025-06-20 | 3.90 | 3.80 | 4.00 | -1.00 | -20.41% | 17 | 35 | 31.17% |
| ALK260116P00040000 | 2024-04-05 11:31AM EDT | 2026-01-16 | 5.40 | 4.50 | 4.90 | 0.00 | - | 10 | 125 | 29.68% |
© 2024 Yahoo. All rights reserved.