Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,950.76 -708.55 (-1.10%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00042500 | 2024-04-26 12:53PM EDT | 2024-05-17 | 1.90 | 2.20 | 2.35 | -0.20 | -9.52% | 23 | 693 | 35.65% |
| ALK240621C00042500 | 2024-04-26 2:29PM EDT | 2024-06-21 | 2.85 | 3.10 | 3.20 | +0.17 | +6.34% | 25 | 58 | 35.23% |
| ALK240719C00042500 | 2024-04-26 3:53PM EDT | 2024-07-19 | 3.76 | 3.60 | 3.90 | +0.36 | +10.59% | 58 | 467 | 37.48% |
| ALK241018C00042500 | 2024-04-25 10:03AM EDT | 2024-10-18 | 4.80 | 4.40 | 5.50 | 0.00 | - | 10 | 134 | 39.65% |
| ALK250117C00042500 | 2024-04-18 10:18AM EDT | 2025-01-17 | 7.77 | 6.40 | 6.80 | 0.00 | - | 1 | 319 | 41.16% |
| ALK250620C00042500 | 2024-03-28 2:00PM EDT | 2025-06-20 | 8.10 | 6.10 | 11.00 | 0.00 | - | 1 | 1 | 56.19% |
| ALK260116C00042500 | 2024-04-11 2:29PM EDT | 2026-01-16 | 9.50 | 8.00 | 13.00 | 0.00 | - | 4 | 51 | 55.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00042500 | 2024-04-26 3:41PM EDT | 2024-05-17 | 0.69 | 0.65 | 0.70 | -0.21 | -23.33% | 14 | 773 | 30.76% |
| ALK240621P00042500 | 2024-04-26 2:25PM EDT | 2024-06-21 | 1.45 | 1.25 | 1.35 | -0.05 | -3.33% | 2 | 274 | 29.30% |
| ALK240719P00042500 | 2024-04-26 3:36PM EDT | 2024-07-19 | 1.80 | 1.75 | 1.85 | +0.10 | +5.88% | 55 | 91 | 30.23% |
| ALK241018P00042500 | 2024-04-25 10:05AM EDT | 2024-10-18 | 3.20 | 2.75 | 2.90 | 0.00 | - | 4 | 274 | 29.98% |
| ALK250117P00042500 | 2024-04-18 12:29PM EDT | 2025-01-17 | 3.40 | 3.00 | 3.70 | 0.00 | - | 1 | 1,003 | 29.86% |
| ALK250620P00042500 | 2024-03-28 11:10AM EDT | 2025-06-20 | 5.01 | 4.30 | 4.60 | 0.00 | - | 1 | 1 | 28.74% |
| ALK260116P00042500 | 2024-04-19 10:53AM EDT | 2026-01-16 | 5.07 | 5.00 | 5.50 | 0.00 | - | 8 | 20 | 27.53% |
© 2024 Yahoo. All rights reserved.