Advertisement

U.S. Markets open in 4 hrs 27 mins

S&P Futures
4,297.75
-10.00(-0.23%)
Dow Futures
34,065.00
-53.00(-0.16%)
Nasdaq Futures
13,603.50
-54.75(-0.40%)
Russell 2000 Futures
2,019.50
-3.80(-0.19%)
Crude Oil
86.64
+0.11(+0.13%)
Gold
1,788.70
-1.00(-0.06%)

Advertisement

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

48.24

-0.21

(-0.43%)

At close: 04:00PM EDT

48.24

0.00

(0.00%)

After hours:

07:52PM EDT

Advertisement

In The Money

Show:ListStraddle

CallsforAugust 19, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ALK220819C00020000	2022-07-19 3:17PM EDT	20.00	22.70	26.30	27.10	0.00	-	-	1	0.00%
ALK220819C00032500	2022-07-05 11:04AM EDT	32.50	9.20	13.60	14.00	0.00	-	-	0	0.00%
ALK220819C00035000	2022-08-03 2:34PM EDT	35.00	11.35	11.40	11.90	0.00	-	10	50	0.00%
ALK220819C00037500	2022-07-21 1:04PM EDT	37.50	5.80	8.90	9.60	0.00	-	-	72	0.00%
ALK220819C00040000	2022-08-10 3:09PM EDT	40.00	6.80	6.50	7.00	-0.10	-1.45%	2	69	0.00%
ALK220819C00042500	2022-08-11 10:59AM EDT	42.50	4.58	4.10	4.50	+0.08	+1.78%	3	227	0.00%
ALK220819C00045000	2022-08-11 12:46PM EDT	45.00	2.11	2.10	2.20	+0.46	+27.88%	12	1,910	0.00%
ALK220819C00047500	2022-08-11 11:40AM EDT	47.50	0.75	0.60	0.65	+0.35	+87.50%	20	998	0.00%
ALK220819C00050000	2022-08-11 10:21AM EDT	50.00	0.20	0.10	0.15	+0.09	+81.82%	1	753	39.84%
ALK220819C00052500	2022-08-10 2:11PM EDT	52.50	0.04	0.00	0.05	-0.06	-60.00%	1	53	55.86%
ALK220819C00055000	2022-07-26 9:30AM EDT	55.00	0.05	0.00	0.05	0.00	-	-	511	71.09%

PutsforAugust 19, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ALK220819P00025000	2022-07-12 1:01PM EDT	25.00	0.09	0.00	0.05	0.00	-	-	1	300.00%
ALK220819P00027500	2022-07-20 10:00AM EDT	27.50	0.05	0.00	0.05	0.00	-	-	5	260.94%
ALK220819P00030000	2022-08-03 1:33PM EDT	30.00	0.06	0.00	0.05	0.00	-	1	40	223.44%
ALK220819P00032500	2022-08-05 11:13AM EDT	32.50	0.05	0.00	0.05	0.00	-	2	2,400	189.06%
ALK220819P00035000	2022-08-10 3:58PM EDT	35.00	0.05	0.00	0.10	0.00	-	-	692	173.44%
ALK220819P00037500	2022-08-10 1:36PM EDT	37.50	0.05	0.00	0.10	0.00	-	1	368	140.63%
ALK220819P00040000	2022-08-11 9:50AM EDT	40.00	0.05	0.05	0.15	-0.10	-66.67%	1	438	124.61%
ALK220819P00042500	2022-08-11 11:04AM EDT	42.50	0.10	0.10	0.20	-0.21	-67.74%	10	485	99.80%
ALK220819P00045000	2022-08-11 2:01PM EDT	45.00	0.45	0.40	0.50	-0.40	-47.06%	40	412	92.77%
ALK220819P00047500	2022-08-11 11:50AM EDT	47.50	1.40	1.45	1.55	-0.63	-31.03%	8	96	106.64%
ALK220819P00050000	2022-08-10 11:03AM EDT	50.00	2.90	3.20	3.80	-0.30	-9.38%	3	53	142.09%
ALK220819P00055000	2022-07-12 10:25AM EDT	55.00	13.10	7.80	8.30	0.00	-	-	0	200.78%
ALK220819P00060000	2022-07-28 10:07AM EDT	60.00	17.00	13.10	13.60	0.00	-	-	0	288.87%

Advertisement