Singapore markets closed
Straits Times Index
3,246.33 -13.70 (-0.42%) Nikkei
26,717.34 +547.04 (+2.09%) Hang Seng
23,550.08 -256.92 (-1.08%) FTSE 100
7,466.07 -88.24 (-1.17%) BTC-USD
37,820.79 +1,228.43 (+3.36%) CMC Crypto 200
863.83 +21.37 (+2.54%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:50.00
Callsfor18 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220218C00050000 | 2022-01-28 11:24AM EST | 2022-02-18 | 2.85 | 3.40 | 3.50 | -1.15 | -28.75% | 9 | 248 | 44.87% |
| ALK220318C00050000 | 2022-01-28 3:27PM EST | 2022-03-18 | 4.10 | 4.20 | 4.50 | -0.95 | -18.81% | 107 | 35 | 43.56% |
| ALK220414C00050000 | 2022-01-28 3:55PM EST | 2022-04-14 | 5.06 | 4.90 | 5.20 | -1.15 | -18.52% | 29 | 585 | 42.77% |
| ALK220715C00050000 | 2022-01-27 10:06AM EST | 2022-07-15 | 9.10 | 6.50 | 6.90 | 0.00 | - | 3 | 117 | 41.36% |
| ALK230120C00050000 | 2022-01-24 3:28PM EST | 2023-01-20 | 8.30 | 8.90 | 9.60 | 0.00 | - | 15 | 592 | 42.08% |
| ALK240119C00050000 | 2022-01-28 10:43AM EST | 2024-01-19 | 11.20 | 11.10 | 13.40 | +0.21 | +1.91% | 2 | 163 | 43.36% |
Putsfor18 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK220218P00050000 | 2022-01-28 3:58PM EST | 2022-02-18 | 1.28 | 1.10 | 1.30 | +0.08 | +6.67% | 47 | 452 | 46.00% |
| ALK220318P00050000 | 2022-01-28 11:18AM EST | 2022-03-18 | 2.53 | 2.00 | 2.30 | +0.40 | +18.78% | 4 | 35 | 44.26% |
| ALK220414P00050000 | 2022-01-28 10:24AM EST | 2022-04-14 | 3.70 | 2.65 | 2.95 | +1.00 | +37.04% | 3 | 495 | 42.77% |
| ALK220715P00050000 | 2022-01-28 9:55AM EST | 2022-07-15 | 4.50 | 4.20 | 4.60 | +0.70 | +18.42% | 5 | 240 | 41.00% |
| ALK230120P00050000 | 2022-01-27 3:59PM EST | 2023-01-20 | 6.38 | 6.00 | 6.80 | 0.00 | - | 22 | 327 | 39.30% |
| ALK240119P00050000 | 2022-01-13 12:57PM EST | 2024-01-19 | 6.73 | 7.80 | 9.40 | 0.00 | - | 1 | 11 | 37.02% |
© 2022 Yahoo. All rights reserved.
