Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,378.43 +681.50 (+1.76%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:40.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK231215C00040000 | 2023-12-01 3:57PM EST | 2023-12-15 | 0.98 | 0.90 | 1.00 | +0.68 | +226.67% | 106 | 979 | 36.28% |
| ALK240119C00040000 | 2023-12-01 3:42PM EST | 2024-01-19 | 1.88 | 1.85 | 1.90 | +0.87 | +86.14% | 262 | 1,009 | 34.89% |
| ALK240419C00040000 | 2023-12-01 3:33PM EST | 2024-04-19 | 3.60 | 3.50 | 3.70 | +1.10 | +44.00% | 80 | 588 | 39.01% |
| ALK240719C00040000 | 2023-12-01 1:09PM EST | 2024-07-19 | 4.80 | 4.70 | 5.00 | +1.20 | +33.33% | 1 | 102 | 40.75% |
| ALK250117C00040000 | 2023-12-01 1:03PM EST | 2025-01-17 | 6.80 | 6.70 | 6.90 | +1.35 | +24.77% | 75 | 1,606 | 41.92% |
| ALK260116C00040000 | 2023-11-21 12:47PM EST | 2026-01-16 | 6.70 | 9.00 | 9.60 | 0.00 | - | 1 | 64 | 42.62% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK231215P00040000 | 2023-12-01 12:49PM EST | 2023-12-15 | 1.05 | 1.05 | 1.15 | -1.25 | -54.35% | 5 | 26 | 32.42% |
| ALK240119P00040000 | 2023-12-01 2:37PM EST | 2024-01-19 | 1.86 | 1.80 | 1.90 | -1.01 | -35.19% | 13 | 2,885 | 30.25% |
| ALK240419P00040000 | 2023-12-01 3:29PM EST | 2024-04-19 | 3.10 | 3.00 | 3.20 | -1.00 | -24.39% | 59 | 900 | 31.15% |
| ALK240719P00040000 | 2023-11-21 12:58PM EST | 2024-07-19 | 5.40 | 3.70 | 3.90 | 0.00 | - | - | 3 | 29.83% |
| ALK250117P00040000 | 2023-11-30 1:22PM EST | 2025-01-17 | 5.95 | 4.90 | 5.20 | 0.00 | - | 1 | 322 | 30.08% |
| ALK260116P00040000 | 2023-12-01 3:03PM EST | 2026-01-16 | 6.50 | 6.10 | 7.00 | -1.01 | -13.45% | 4 | 119 | 29.83% |
© 2023 Yahoo. All rights reserved.