U.S. Markets open in 5 hrs 26 mins
S&P Futures
3,620.75-15.75(-0.43%)Dow Futures
29,692.00-182.00(-0.61%)Nasdaq Futures
12,255.00-2.50(-0.02%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.55-0.92 (-1.75%)
At close: 1:00PM EST
CallsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK201218C00027500 | 2020-10-28 9:04AM EST | 27.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALK201218C00030000 | 2020-11-09 11:32AM EST | 30.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALK201218C00032500 | 2020-11-06 3:42PM EST | 32.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALK201218C00035000 | 2020-11-10 9:34AM EST | 35.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALK201218C00037500 | 2020-11-09 11:16AM EST | 37.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALK201218C00040000 | 2020-11-10 10:15AM EST | 40.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ALK201218C00042500 | 2020-11-10 10:35AM EST | 42.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALK201218C00045000 | 2020-11-10 12:11PM EST | 45.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ALK201218C00047500 | 2020-11-10 3:59PM EST | 47.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| ALK201218C00050000 | 2020-11-10 2:15PM EST | 50.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ALK201218C00055000 | 2020-11-10 12:13PM EST | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
PutsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK201218P00022500 | 2020-11-05 1:42PM EST | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALK201218P00025000 | 2020-11-04 1:50PM EST | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ALK201218P00027500 | 2020-11-06 2:30PM EST | 27.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALK201218P00030000 | 2020-11-09 2:37PM EST | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| ALK201218P00032500 | 2020-11-09 2:43PM EST | 32.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ALK201218P00035000 | 2020-11-10 1:49PM EST | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ALK201218P00037500 | 2020-11-10 1:41PM EST | 37.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ALK201218P00040000 | 2020-11-10 3:55PM EST | 40.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| ALK201218P00042500 | 2020-11-10 3:20PM EST | 42.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ALK201218P00045000 | 2020-11-10 2:12PM EST | 45.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ALK201218P00047500 | 2020-11-09 12:58PM EST | 47.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
© 2020 Verizon Media. All rights reserved.
