$51.62
-0.86-1.64%
À la fermeture: -
$51.70
0.080.15%
Après les heures de négociation: 6:09 PM EDT
Comments
Loading...
Alaska Air Gr (NYSE:ALK) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Alaska Air Gr à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Alaska Air Gr..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid29.3
Ask31.9
volume0
Intrest0
Strike
20
20
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest101
Last Price25.3Oct 16, 2024
Change
00%
Bid26.7
Ask30.2
volume0
Intrest0
Strike
22.5
22.5
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest32
Last Price24Mar 31, 2025
Change
00%
Bid24.3
Ask27.7
volume0
Intrest1
Strike
25
25
Last Price0.12Apr 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest203
Last Price26.6Mar 10, 2025
Change
00%
Bid22.5
Ask24.2
volume0
Intrest7
Strike
27.5
27.5
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest428
Last Price13.75Apr 28, 2025
Change
00%
Bid20.5
Ask21.1
volume0
Intrest20
Strike
30
30
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest507
Last Price20.05May 09, 2025
Change
00%
Bid18.2
Ask18.6
volume0
Intrest24
Strike
32.5
32.5
Last Price0.06May 12, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest526
Last Price15.96May 21, 2025
Change
00%
Bid15.6
Ask16.2
volume0
Intrest71
Strike
35
35
Last Price0.11May 22, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest479
Last Price16.5May 16, 2025
Change
00%
Bid13
Ask13.7
volume0
Intrest39
Strike
37.5
37.5
Last Price0.19May 15, 2025
Change
00%
Bid0.1
Ask0.25
volume0
Intrest529
Last Price10.5May 21, 2025
Change
00%
Bid10.6
Ask12.1
volume0
Intrest128
Strike
40
40
Last Price0.22May 23, 2025
Change
0.0518.52%
Bid0.15
Ask0.3
volume1
Intrest266
Last Price8.25May 21, 2025
Change
00%
Bid7.7
Ask8.9
volume0
Intrest579
Strike
42.5
42.5
Last Price0.4May 23, 2025
Change
0.120%
Bid0.3
Ask0.45
volume207
Intrest1531
Last Price5.85May 22, 2025
Change
00%
Bid6.2
Ask6.7
volume0
Intrest504
Strike
45
45
Last Price0.7May 23, 2025
Change
0.112.5%
Bid0.6
Ask0.8
volume26
Intrest1239
Last Price3.9May 23, 2025
Change
0.613.33%
Bid4.5
Ask4.8
volume2
Intrest317
Strike
47.5
47.5
Last Price1.2May 23, 2025
Change
0.320%
Bid1.15
Ask1.35
volume325
Intrest668
Last Price3May 23, 2025
Change
0.3513.21%
Bid2.9
Ask3.1
volume4
Intrest722
Strike
50
50
Last Price2.1May 23, 2025
Change
0.28.7%
Bid2.05
Ask2.2
volume13
Intrest1907
Last Price1.71May 23, 2025
Change
0.2617.93%
Bid1.75
Ask1.85
volume30
Intrest594
Strike
52.5
52.5
Last Price3.4May 23, 2025
Change
0.12.86%
Bid3.3
Ask3.5
volume2
Intrest324
Last Price0.97May 23, 2025
Change
0.1518.29%
Bid0.9
Ask1
volume57
Intrest1843
Strike
55
55
Last Price5.5May 23, 2025
Change
00%
Bid5
Ask5.2
volume1
Intrest453
Last Price0.47May 23, 2025
Change
0.012.08%
Bid0.4
Ask0.55
volume6788
Intrest7332
Strike
57.5
57.5
Last Price8.09May 22, 2025
Change
00%
Bid7
Ask7.3
volume0
Intrest385
Last Price0.2May 23, 2025
Change
0.0520%
Bid0.15
Ask0.3
volume13
Intrest894
Strike
60
60
Last Price6.1May 13, 2025
Change
00%
Bid9.2
Ask9.6
volume0
Intrest80
Last Price0.13May 23, 2025
Change
0.0213.33%
Bid-
Ask0.2
volume3
Intrest148
Strike
62.5
62.5
Last Price20.7Apr 24, 2025
Change
00%
Bid11.3
Ask12
volume0
Intrest0
Last Price0.15May 19, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest960
Strike
65
65
Last Price11.71May 12, 2025
Change
00%
Bid14.1
Ask14.9
volume0
Intrest0
Last Price0.27May 14, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest105
Strike
67.5
67.5
Last Price23.5Apr 16, 2025
Change
00%
Bid16
Ask17.6
volume0
Intrest3
Last Price0.43Apr 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest142
Strike
70
70
Last Price26.5Apr 16, 2025
Change
00%
Bid18.1
Ask20.4
volume0
Intrest0
Last Price0.09May 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest122
Strike
72.5
72.5
Last Price29.01Apr 04, 2025
Change
00%
Bid20.7
Ask22.3
volume0
Intrest0
Last Price0.05May 23, 2025
Change
0.3386.84%
Bid-
Ask0.2
volume10
Intrest214
Strike
75
75
Last Price8.4Mar 03, 2025
Change
00%
Bid23.2
Ask24.8
volume0
Intrest0
Last Price0.13Apr 03, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest245
Strike
77.5
77.5
Last Price27.1Mar 28, 2025
Change
00%
Bid25.2
Ask28.5
volume0
Intrest0
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2276
Strike
80
80
Last Price13.3Mar 03, 2025
Change
00%
Bid27.4
Ask31.2
volume0
Intrest0
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest103
Strike
82.5
82.5
Last Price10.7Feb 21, 2025
Change
00%
Bid30.6
Ask33.5
volume0
Intrest0
Last Price0.08Apr 01, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest249
Strike
85
85
Last Price20.3Mar 05, 2025
Change
00%
Bid32.5
Ask35.5
volume0
Intrest0
Last Price0.95Mar 04, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest101
Strike
90
90
Last Price-
Change
-
Bid37.4
Ask41.2
volume0
Intrest0
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest65
Strike
95
95
Last Price-
Change
-
Bid42.4
Ask46.2
volume0
Intrest0
Last Price0.76Feb 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest19
Strike
100
100
Last Price-
Change
-
Bid47.4
Ask50.9
volume0
Intrest0
Last Price0.8Feb 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest74
Strike
105
105
Last Price-
Change
-
Bid53
Ask56.1
volume0
Intrest0
Last Price0.45Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest28
Strike
110
110
Last Price-
Change
-
Bid57.8
Ask60.7
volume0
Intrest0