$47.22
-1.93-3.93%
In chiusura: -
$47.82
0.601.28%
After hour: Oct 10, 7:03 PM EDT
Comments
Loading...
Alaska Air Gr (NYSE:ALK) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Alaska Air Gr a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Alaska Air Gr..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price26.79Oct 03, 2025
Change
-0%
Bid24.5
Ask26.6
volume0
Intrest6
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price24.3Oct 03, 2025
Change
-0%
Bid21.9
Ask23.8
volume0
Intrest23
Strike
25
25
Last Price0.2May 19, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest30
Last Price21.64Oct 03, 2025
Change
-0%
Bid18.5
Ask21.8
volume0
Intrest6
Strike
27.5
27.5
Last Price0.05Aug 29, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest46
Last Price19.15Oct 03, 2025
Change
-0%
Bid16
Ask19.4
volume0
Intrest21
Strike
30
30
Last Price0.1Aug 11, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest104
Last Price15.48Jun 17, 2025
Change
-0%
Bid14.1
Ask16.9
volume0
Intrest0
Strike
32.5
32.5
Last Price0.13Aug 11, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest61
Last Price-
Change
-
Bid11.9
Ask14.1
volume0
Intrest0
Strike
35
35
Last Price0.05Sep 02, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest1934
Last Price18.51Sep 23, 2025
Change
-0%
Bid9.6
Ask10.4
volume0
Intrest2
Strike
37.5
37.5
Last Price0.07Oct 10, 2025
Change
0.0240%
Bid0.05
Ask0.1
volume26
Intrest990
Last Price8.9Oct 10, 2025
Change
3.125.83%
Bid6.9
Ask8.2
volume1
Intrest129
Strike
40
40
Last Price0.1Oct 10, 2025
Change
0.0225%
Bid0.05
Ask0.15
volume842
Intrest797
Last Price6.95Oct 09, 2025
Change
-0%
Bid4.7
Ask7
volume0
Intrest106
Strike
42.5
42.5
Last Price0.2Oct 10, 2025
Change
0.11122.22%
Bid0.2
Ask0.6
volume17
Intrest1449
Last Price2.95Oct 10, 2025
Change
1.1327.7%
Bid2.8
Ask3.1
volume28
Intrest198
Strike
45
45
Last Price0.65Oct 10, 2025
Change
0.36124.14%
Bid0.45
Ask0.75
volume96
Intrest1650
Last Price1.5Oct 10, 2025
Change
0.9438.52%
Bid1.2
Ask1.6
volume102
Intrest613
Strike
47.5
47.5
Last Price1.55Oct 10, 2025
Change
0.7286.75%
Bid1.4
Ask1.7
volume70
Intrest1389
Last Price0.55Oct 10, 2025
Change
0.5550%
Bid0.5
Ask0.6
volume161
Intrest1440
Strike
50
50
Last Price3.3Oct 10, 2025
Change
1.257.14%
Bid2.6
Ask3.5
volume40
Intrest2264
Last Price0.18Oct 10, 2025
Change
0.2356.1%
Bid0.05
Ask0.25
volume987
Intrest6708
Strike
52.5
52.5
Last Price5Oct 10, 2025
Change
1.2533.33%
Bid4.1
Ask6.1
volume3
Intrest1632
Last Price0.09Oct 10, 2025
Change
0.1155%
Bid0.05
Ask0.6
volume53
Intrest3444
Strike
55
55
Last Price7.39Oct 10, 2025
Change
1.5426.32%
Bid7.1
Ask8
volume5
Intrest1371
Last Price0.05Oct 10, 2025
Change
0.0337.5%
Bid-
Ask0.05
volume8
Intrest12673
Strike
57.5
57.5
Last Price10.15Oct 10, 2025
Change
3.962.4%
Bid9.6
Ask10.7
volume3
Intrest1903
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask0.2
volume8
Intrest6374
Strike
60
60
Last Price10.96Oct 01, 2025
Change
-0%
Bid11.2
Ask12.9
volume0
Intrest44
Last Price0.01Oct 10, 2025
Change
0.1995%
Bid-
Ask0.05
volume6
Intrest2137
Strike
62.5
62.5
Last Price12.05Sep 29, 2025
Change
-0%
Bid13.5
Ask15.5
volume0
Intrest1
Last Price0.03Oct 10, 2025
Change
0.0240%
Bid-
Ask0.05
volume3
Intrest2643
Strike
65
65
Last Price14.9Sep 29, 2025
Change
-0%
Bid15.7
Ask18
volume0
Intrest0
Last Price0.05Oct 10, 2025
Change
0.0116.67%
Bid-
Ask0.3
volume4
Intrest929
Strike
67.5
67.5
Last Price19.25Oct 02, 2025
Change
-0%
Bid18.6
Ask20.5
volume0
Intrest0
Last Price0.05Oct 03, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest433
Strike
70
70
Last Price14.5Sep 23, 2025
Change
-0%
Bid21
Ask23.2
volume0
Intrest1
Last Price0.08Sep 23, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest375
Strike
72.5
72.5
Last Price12.3Mar 04, 2025
Change
-0%
Bid23.4
Ask26
volume0
Intrest0
Last Price0.02Oct 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest75
Strike
75
75
Last Price21.64Sep 24, 2025
Change
-0%
Bid25.7
Ask28.1
volume0
Intrest1
Last Price0.2Sep 18, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest22
Strike
77.5
77.5
Last Price25Mar 10, 2025
Change
-0%
Bid28.5
Ask30.5
volume0
Intrest0
Last Price0.03Sep 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest101
Strike
80
80
Last Price13.2Mar 03, 2025
Change
-0%
Bid31.5
Ask33.2
volume0
Intrest0
Last Price0.24Aug 28, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest2
Strike
82.5
82.5
Last Price14.9Mar 03, 2025
Change
-0%
Bid33.6
Ask35.5
volume0
Intrest0
Last Price0.05Sep 16, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest325
Strike
85
85
Last Price-
Change
-
Bid36.1
Ask38.2
volume0
Intrest0
Last Price0.05Sep 16, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest30
Strike
90
90
Last Price-
Change
-
Bid41.5
Ask43
volume0
Intrest0
Last Price2.03Mar 04, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest23
Strike
95
95
Last Price-
Change
-
Bid46.6
Ask48.1
volume0
Intrest0
Last Price0.03Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3088
Strike
100
100
Last Price35Sep 12, 2025
Change
-0%
Bid50.7
Ask53.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid56.7
Ask58
volume0
Intrest0
Last Price0.05Jul 10, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest67
Strike
110
110
Last Price-
Change
-
Bid60.9
Ask63.8
volume0
Intrest0