Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT220819C00105000 | 2022-08-08 1:46PM EDT | 105.00 | 8.90 | 7.10 | 8.60 | +0.90 | +11.25% | 2 | 5 | 53.22% |
| ALGT220819C00110000 | 2022-08-08 10:24AM EDT | 110.00 | 6.00 | 3.80 | 4.30 | +1.70 | +39.53% | 2 | 6 | 47.68% |
| ALGT220819C00115000 | 2022-08-05 1:56PM EDT | 115.00 | 2.25 | 1.65 | 1.95 | 0.00 | - | 2 | 24 | 44.92% |
| ALGT220819C00120000 | 2022-08-08 10:56AM EDT | 120.00 | 1.48 | 0.50 | 0.90 | -1.24 | -45.59% | 13 | 11 | 47.10% |
| ALGT220819C00125000 | 2022-08-04 11:15AM EDT | 125.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 2 | 443 | 52.25% |
| ALGT220819C00130000 | 2022-08-04 10:37AM EDT | 130.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 3 | 1,081 | 63.67% |
| ALGT220819C00135000 | 2022-08-03 1:13PM EDT | 135.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 1 | 1,010 | 93.41% |
| ALGT220819C00140000 | 2022-07-20 3:04PM EDT | 140.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | - | 1,340 | 104.49% |
| ALGT220819C00150000 | 2022-07-12 11:46AM EDT | 150.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 125.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT220819P00060000 | 2022-06-27 10:30AM EDT | 60.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | - | 1 | 168.75% |
| ALGT220819P00075000 | 2022-07-15 10:47AM EDT | 75.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | - | 2 | 167.87% |
| ALGT220819P00080000 | 2022-07-15 12:46PM EDT | 80.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 5 | 9 | 127.54% |
| ALGT220819P00085000 | 2022-07-26 11:14AM EDT | 85.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 2 | 82 | 110.35% |
| ALGT220819P00090000 | 2022-07-29 11:27AM EDT | 90.00 | 0.50 | 0.00 | 2.10 | 0.00 | - | 11 | 5 | 103.47% |
| ALGT220819P00095000 | 2022-08-05 3:02PM EDT | 95.00 | 0.45 | 0.20 | 0.60 | 0.00 | - | 61 | 23 | 63.97% |
| ALGT220819P00100000 | 2022-08-05 10:59AM EDT | 100.00 | 0.75 | 0.35 | 0.80 | 0.00 | - | 18 | 35 | 52.49% |
| ALGT220819P00105000 | 2022-08-05 1:24PM EDT | 105.00 | 1.55 | 1.20 | 1.45 | 0.00 | - | 1 | 28 | 50.44% |
| ALGT220819P00110000 | 2022-08-08 12:19PM EDT | 110.00 | 2.95 | 2.55 | 3.00 | -0.25 | -7.81% | 15 | 43 | 46.78% |
| ALGT220819P00115000 | 2022-08-05 1:26PM EDT | 115.00 | 5.57 | 5.30 | 5.80 | 0.00 | - | 6 | 108 | 46.05% |
| ALGT220819P00120000 | 2022-08-05 3:13PM EDT | 120.00 | 9.75 | 8.70 | 10.00 | 0.00 | - | 1 | 413 | 53.15% |
| ALGT220819P00130000 | 2022-07-21 3:38PM EDT | 130.00 | 14.36 | 17.60 | 20.00 | 0.00 | - | - | 3 | 83.01% |
| ALGT220819P00135000 | 2022-07-18 11:13AM EDT | 135.00 | 17.70 | 21.80 | 25.40 | 0.00 | - | 4 | 6 | 104.69% |
| ALGT220819P00150000 | 2022-07-15 9:44AM EDT | 150.00 | 34.21 | 36.70 | 40.60 | 0.00 | - | - | 0 | 144.34% |
| ALGT220819P00155000 | 2022-07-15 9:44AM EDT | 155.00 | 40.28 | 41.70 | 45.70 | 0.00 | - | - | 0 | 157.13% |
© 2022 Yahoo. All rights reserved.
