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
63,549.39 -258.77 (-0.41%) CMC Crypto 200
1,320.62 -75.92 (-5.43%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:37.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00037500 | 2024-04-23 11:49AM EDT | 2024-05-17 | 8.69 | 6.20 | 8.40 | 0.00 | - | 1 | 117 | 85.50% |
| ALK240621C00037500 | 2024-04-22 1:49PM EDT | 2024-06-21 | 9.10 | 6.70 | 6.90 | 0.00 | - | 6 | 8 | 44.48% |
| ALK240719C00037500 | 2024-04-18 10:31AM EDT | 2024-07-19 | 8.70 | 7.00 | 8.40 | 0.00 | - | 11 | 290 | 60.64% |
| ALK241018C00037500 | 2024-04-25 9:54AM EDT | 2024-10-18 | 8.14 | 8.30 | 8.60 | 0.00 | - | 1 | 84 | 44.19% |
| ALK250117C00037500 | 2024-04-25 9:31AM EDT | 2025-01-17 | 9.39 | 8.20 | 9.80 | 0.00 | - | 2 | 297 | 45.58% |
| ALK250620C00037500 | 2024-04-05 9:49AM EDT | 2025-06-20 | 10.05 | 10.70 | 13.50 | 0.00 | - | 1 | 10 | 50.70% |
| ALK260116C00037500 | 2024-04-18 12:55PM EDT | 2026-01-16 | 14.00 | 10.70 | 13.00 | 0.00 | - | 1 | 10 | 45.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00037500 | 2024-04-25 3:08PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.15 | 0.00 | - | 12 | 526 | 43.36% |
| ALK240621P00037500 | 2024-04-24 2:10PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 4 | 35.35% |
| ALK240719P00037500 | 2024-04-25 2:04PM EDT | 2024-07-19 | 0.60 | 0.55 | 0.65 | 0.00 | - | 7 | 541 | 34.25% |
| ALK241018P00037500 | 2024-04-24 11:27AM EDT | 2024-10-18 | 1.45 | 1.40 | 1.50 | 0.00 | - | 30 | 293 | 34.02% |
| ALK250117P00037500 | 2024-04-16 9:37AM EDT | 2025-01-17 | 3.30 | 2.05 | 2.15 | 0.00 | - | 2 | 557 | 33.25% |
| ALK250620P00037500 | 2024-04-24 11:23AM EDT | 2025-06-20 | 2.80 | 2.75 | 2.95 | 0.00 | - | 4 | 15 | 31.75% |
| ALK260116P00037500 | 2024-04-18 3:55PM EDT | 2026-01-16 | 3.50 | 3.40 | 3.80 | 0.00 | - | 11 | 161 | 30.37% |
© 2024 Yahoo. All rights reserved.