NYSE • USD
Alaska Air Group, Inc. (ALK)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 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 | 9.60 | 11.90 | 0.00 | 0.00% | 1 | 3 | 99.51% |
| ALK240517C00035000 | 4/19/2024 7:00 PM | 35 | 9.93 | 7.80 | 10.70 | 0.00 | 0.00% | 1 | 70 | 71.68% |
| ALK240517C00037500 | 4/23/2024 3:49 PM | 37.5 | 8.69 | 4.60 | 6.90 | 0.00 | 0.00% | 1 | 117 | 62.01% |
| ALK240517C00040000 | 4/26/2024 7:34 PM | 40 | 4.25 | 4.00 | 4.50 | 0.55 | 14.86% | 21 | 235 | 47.31% |
| ALK240517C00042500 | 4/26/2024 4:53 PM | 42.5 | 1.90 | 2.20 | 2.35 | -0.20 | -9.52% | 23 | 693 | 36.48% |
| ALK240517C00045000 | 4/26/2024 7:16 PM | 45 | 0.83 | 0.85 | 0.90 | -0.42 | -33.60% | 48 | 979 | 31.89% |
| ALK240517C00047500 | 4/26/2024 7:51 PM | 47.5 | 0.20 | 0.15 | 0.30 | -0.30 | -60.00% | 19 | 1,265 | 32.52% |
| ALK240517C00050000 | 4/26/2024 7:33 PM | 50 | 0.08 | 0.05 | 0.10 | 0.01 | 14.29% | 2 | 1,141 | 34.57% |
| ALK240517C00052500 | 4/23/2024 1:59 PM | 52.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 10 | 39.06% |
| ALK240517C00055000 | 4/23/2024 1:36 PM | 55 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 7 | 47.27% |
| 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 | 0.75 | 0.00 | 0.00% | 3 | 3 | 210.74% |
| ALK240517P00025000 | 4/17/2024 6:38 PM | 25 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | - | 10 | 100.00% |
| ALK240517P00030000 | 4/18/2024 1:30 PM | 30 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 41 | 82.81% |
| ALK240517P00032500 | 4/26/2024 7:18 PM | 32.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 525 | 63.28% |
| ALK240517P00035000 | 4/23/2024 7:45 PM | 35 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 127 | 53.32% |
| ALK240517P00037500 | 4/26/2024 7:13 PM | 37.5 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 2 | 526 | 41.99% |
| ALK240517P00040000 | 4/26/2024 5:43 PM | 40 | 0.20 | 0.15 | 0.25 | 0.02 | 11.11% | 69 | 413 | 35.94% |
| ALK240517P00042500 | 4/26/2024 7:41 PM | 42.5 | 0.69 | 0.65 | 0.70 | -0.21 | -23.33% | 14 | 773 | 31.49% |
| ALK240517P00045000 | 4/26/2024 3:58 PM | 45 | 1.96 | 1.75 | 1.80 | 0.46 | 30.67% | 35 | 628 | 28.42% |
| ALK240517P00047500 | 4/24/2024 3:43 PM | 47.5 | 3.60 | 3.50 | 4.20 | 0.00 | 0.00% | 7 | 367 | 44.34% |
| ALK240517P00050000 | 4/26/2024 7:33 PM | 50 | 6.09 | 4.60 | 8.10 | 1.59 | 35.33% | 1 | 44 | 99.17% |
Related Tickers
UAL United Airlines Holdings, Inc.
52.84
-1.25%
HA Hawaiian Holdings, Inc.
12.27
+1.24%
DAL Delta Air Lines, Inc.
49.92
+0.08%
LUV Southwest Airlines Co.
27.03
-0.84%
AAL American Airlines Group Inc.
13.88
-1.77%
SAVE Spirit Airlines, Inc.
3.5400
0.00%
JBLU JetBlue Airways Corporation
5.78
+1.05%
SKYW SkyWest, Inc.
73.66
+0.71%
ULCC Frontier Group Holdings, Inc.
6.12
-2.08%
ALGT Allegiant Travel Company
57.04
-1.64%