NYSE - Delayed Quote • USD
Alaska Air Group, Inc. (ALK)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 7:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00032500 | 4/18/2024 7:51 PM | 32.5 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALK240517C00035000 | 4/19/2024 7:00 PM | 35 | 9.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALK240517C00037500 | 4/19/2024 7:04 PM | 37.5 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ALK240517C00040000 | 4/22/2024 6:44 PM | 40 | 6.11 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| ALK240517C00042500 | 4/22/2024 7:34 PM | 42.5 | 3.69 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| ALK240517C00045000 | 4/22/2024 7:45 PM | 45 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 0 | 0.00% |
| ALK240517C00047500 | 4/22/2024 7:15 PM | 47.5 | 0.89 | 0.00 | 0.00 | 0.00 | 0.00% | 153 | 0 | 3.13% |
| ALK240517C00050000 | 4/22/2024 6:04 PM | 50 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 0 | 12.50% |
| ALK240517C00052500 | 4/22/2024 7:10 PM | 52.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| ALK240517C00055000 | 4/19/2024 2:51 PM | 55 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00020000 | 4/4/2024 5:26 PM | 20 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ALK240517P00025000 | 4/17/2024 6:38 PM | 25 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ALK240517P00030000 | 4/18/2024 1:30 PM | 30 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ALK240517P00032500 | 4/17/2024 7:39 PM | 32.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 686 | 0 | 25.00% |
| ALK240517P00035000 | 4/18/2024 4:57 PM | 35 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 25.00% |
| ALK240517P00037500 | 4/22/2024 1:35 PM | 37.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| ALK240517P00040000 | 4/22/2024 6:28 PM | 40 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 12.50% |
| ALK240517P00042500 | 4/22/2024 7:35 PM | 42.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 6.25% |
| ALK240517P00045000 | 4/22/2024 7:54 PM | 45 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 1.56% |
| ALK240517P00047500 | 4/22/2024 7:59 PM | 47.5 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| ALK240517P00050000 | 4/22/2024 2:52 PM | 50 | 4.69 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
DAL Delta Air Lines, Inc.
49.02
+3.05%
UAL United Airlines Holdings, Inc.
53.94
+4.98%
LUV Southwest Airlines Co.
29.73
+1.19%
AAL American Airlines Group Inc.
14.53
+2.98%
JBLU JetBlue Airways Corporation
7.51
+5.63%
SAVE Spirit Airlines, Inc.
3.9100
-3.22%
HA Hawaiian Holdings, Inc.
12.97
+0.15%
ULCC Frontier Group Holdings, Inc.
7.11
+2.16%
ALGT Allegiant Travel Company
62.21
-0.16%
RYAAY Ryanair Holdings plc
140.78
+1.37%