Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,845.78 -2,103.02 (-3.34%) CMC Crypto 200
1,260.82 -97.19 (-7.16%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00045000 | 2024-05-10 10:48AM EDT | 2024-05-17 | 0.22 | 0.20 | 0.25 | -0.15 | -40.54% | 19 | 971 | 28.71% |
| ALK240621C00045000 | 2024-05-10 1:53PM EDT | 2024-06-21 | 1.20 | 1.25 | 1.35 | -0.10 | -7.69% | 13 | 673 | 31.74% |
| ALK240719C00045000 | 2024-05-10 11:20AM EDT | 2024-07-19 | 1.95 | 1.85 | 2.00 | 0.00 | - | 9 | 1,031 | 33.20% |
| ALK241018C00045000 | 2024-05-10 3:46PM EDT | 2024-10-18 | 3.80 | 2.80 | 3.90 | +0.10 | +2.70% | 21 | 150 | 38.31% |
| ALK250117C00045000 | 2024-05-10 9:36AM EDT | 2025-01-17 | 5.30 | 4.80 | 5.10 | +0.40 | +8.16% | 4 | 747 | 38.89% |
| ALK250620C00045000 | 2024-05-06 12:40PM EDT | 2025-06-20 | 6.80 | 6.60 | 7.00 | 0.00 | - | 8 | 20 | 41.03% |
| ALK260116C00045000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 7.40 | 8.30 | 9.50 | 0.00 | - | 2 | 98 | 44.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00045000 | 2024-05-10 1:32PM EDT | 2024-05-17 | 1.65 | 1.35 | 1.50 | -0.37 | -18.32% | 93 | 618 | 29.20% |
| ALK240621P00045000 | 2024-05-08 11:20AM EDT | 2024-06-21 | 2.72 | 2.20 | 2.35 | 0.00 | - | 4 | 154 | 27.59% |
| ALK240719P00045000 | 2024-05-09 12:56PM EDT | 2024-07-19 | 3.20 | 2.70 | 2.80 | 0.00 | - | 50 | 171 | 27.39% |
| ALK241018P00045000 | 2024-05-10 2:47PM EDT | 2024-10-18 | 4.10 | 3.80 | 5.60 | +0.50 | +13.89% | 7 | 82 | 42.29% |
| ALK250117P00045000 | 2024-05-07 12:04PM EDT | 2025-01-17 | 5.10 | 4.50 | 4.80 | 0.00 | - | 2 | 748 | 28.30% |
| ALK250620P00045000 | 2024-05-07 3:20PM EDT | 2025-06-20 | 6.10 | 5.50 | 5.90 | 0.00 | - | 50 | 105 | 28.27% |
| ALK260116P00045000 | 2024-05-09 3:18PM EDT | 2026-01-16 | 6.80 | 6.40 | 7.20 | 0.00 | - | 7 | 8 | 28.71% |
© 2024 Yahoo. All rights reserved.