Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,058.27 +482.70 (+0.76%) CMC Crypto 200
1,371.72 +59.10 (+4.50%)
Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:42.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240419C00042500 | 2024-04-19 12:20PM EDT | 2024-04-19 | 2.60 | 2.45 | 2.80 | +0.82 | +46.07% | 1,096 | 2,690 | 106.25% |
| ALK240517C00042500 | 2024-04-19 12:08PM EDT | 2024-05-17 | 3.60 | 3.30 | 3.60 | +0.70 | +24.14% | 35 | 680 | 44.39% |
| ALK240719C00042500 | 2024-04-19 11:49AM EDT | 2024-07-19 | 5.20 | 4.60 | 4.90 | +0.76 | +17.12% | 10 | 502 | 40.75% |
| ALK241018C00042500 | 2024-04-18 12:08PM EDT | 2024-10-18 | 6.23 | 6.30 | 6.50 | 0.00 | - | 21 | 122 | 42.29% |
| ALK250117C00042500 | 2024-04-18 10:18AM EDT | 2025-01-17 | 7.77 | 7.50 | 7.80 | 0.00 | - | 1 | 319 | 43.40% |
| ALK250620C00042500 | 2024-03-28 2:00PM EDT | 2025-06-20 | 8.10 | 9.00 | 11.80 | 0.00 | - | 1 | 1 | 56.73% |
| ALK260116C00042500 | 2024-04-11 2:29PM EDT | 2026-01-16 | 9.50 | 10.70 | 11.60 | 0.00 | - | 4 | 51 | 45.54% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240419P00042500 | 2024-04-19 10:44AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 29 | 1,538 | 61.72% |
| ALK240517P00042500 | 2024-04-19 12:14PM EDT | 2024-05-17 | 0.63 | 0.60 | 0.70 | -0.22 | -25.88% | 24 | 635 | 33.25% |
| ALK240719P00042500 | 2024-04-19 12:11PM EDT | 2024-07-19 | 1.60 | 1.60 | 1.70 | -0.30 | -15.79% | 32 | 96 | 31.37% |
| ALK241018P00042500 | 2024-04-01 2:08PM EDT | 2024-10-18 | 3.40 | 2.60 | 2.75 | 0.00 | - | 1 | 11 | 31.18% |
| ALK250117P00042500 | 2024-04-18 12:29PM EDT | 2025-01-17 | 3.40 | 3.20 | 3.60 | 0.00 | - | 1 | 1,003 | 31.30% |
| ALK250620P00042500 | 2024-03-28 11:10AM EDT | 2025-06-20 | 5.01 | 4.20 | 4.50 | 0.00 | - | 1 | 1 | 29.96% |
| ALK260116P00042500 | 2024-04-19 10:53AM EDT | 2026-01-16 | 5.07 | 5.00 | 5.50 | -2.64 | -34.24% | 8 | 12 | 29.00% |
© 2024 Yahoo. All rights reserved.