Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517C00050000 | 2024-04-25 2:05PM EDT | 50.00 | 8.67 | 7.80 | 8.70 | 0.00 | - | 6 | 6 | 74.56% |
| ALGT240517C00060000 | 2024-04-26 11:18AM EDT | 60.00 | 2.26 | 2.00 | 2.30 | -0.25 | -9.96% | 2 | 329 | 62.79% |
| ALGT240517C00065000 | 2024-04-25 11:47AM EDT | 65.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 8 | 438 | 61.72% |
| ALGT240517C00070000 | 2024-04-25 3:55PM EDT | 70.00 | 0.41 | 0.30 | 0.40 | 0.00 | - | 9 | 276 | 62.99% |
| ALGT240517C00075000 | 2024-04-23 3:48PM EDT | 75.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 3 | 124 | 65.63% |
| ALGT240517C00080000 | 2024-04-22 10:15AM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 52 | 92.77% |
| ALGT240517C00100000 | 2024-04-09 2:29PM EDT | 100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 3 | 105.86% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517P00045000 | 2024-04-26 10:57AM EDT | 45.00 | 0.35 | 0.30 | 0.40 | +0.09 | +34.62% | 13 | 11 | 74.32% |
| ALGT240517P00050000 | 2024-04-26 10:57AM EDT | 50.00 | 1.02 | 1.00 | 1.15 | -0.03 | -2.86% | 13 | 32 | 70.90% |
| ALGT240517P00055000 | 2024-04-26 3:26PM EDT | 55.00 | 2.55 | 2.55 | 2.75 | -0.55 | -17.74% | 11 | 643 | 68.46% |
| ALGT240517P00060000 | 2024-04-26 10:50AM EDT | 60.00 | 5.25 | 5.20 | 5.50 | +0.33 | +6.71% | 2 | 1,157 | 67.48% |
| ALGT240517P00065000 | 2024-04-26 12:16PM EDT | 65.00 | 9.05 | 7.20 | 11.10 | +0.55 | +6.47% | 1 | 172 | 69.68% |
| ALGT240517P00070000 | 2024-04-16 3:15PM EDT | 70.00 | 10.96 | 11.20 | 16.00 | 0.00 | - | 9 | 581 | 74.17% |
| ALGT240517P00075000 | 2024-04-11 11:14AM EDT | 75.00 | 13.60 | 16.00 | 20.80 | 0.00 | - | 1 | 171 | 82.32% |
| ALGT240517P00080000 | 2024-03-26 2:44PM EDT | 80.00 | 9.30 | 20.20 | 25.00 | 0.00 | - | 92 | 94 | 148.54% |
© 2024 Yahoo. All rights reserved.