Canada markets closed

Allegiant Travel Company (ALGT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
111.23+0.98 (+0.89%)
At close: 04:00PM EDT
112.80 +1.57 (+1.41%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT220819C001050002022-08-08 1:46PM EDT105.008.907.108.60+0.90+11.25%2553.22%
ALGT220819C001100002022-08-08 10:24AM EDT110.006.003.804.30+1.70+39.53%2647.68%
ALGT220819C001150002022-08-05 1:56PM EDT115.002.251.651.950.00-22444.92%
ALGT220819C001200002022-08-08 10:56AM EDT120.001.480.500.90-1.24-45.59%131147.10%
ALGT220819C001250002022-08-04 11:15AM EDT125.001.000.001.000.00-244352.25%
ALGT220819C001300002022-08-04 10:37AM EDT130.000.400.000.950.00-31,08163.67%
ALGT220819C001350002022-08-03 1:13PM EDT135.000.600.002.250.00-11,01093.41%
ALGT220819C001400002022-07-20 3:04PM EDT140.001.000.002.200.00--1,340104.49%
ALGT220819C001500002022-07-12 11:46AM EDT150.000.600.002.150.00-16125.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT220819P000600002022-06-27 10:30AM EDT60.000.500.000.300.00--1168.75%
ALGT220819P000750002022-07-15 10:47AM EDT75.000.600.002.150.00--2167.87%
ALGT220819P000800002022-07-15 12:46PM EDT80.000.650.001.250.00-59127.54%
ALGT220819P000850002022-07-26 11:14AM EDT85.000.550.001.350.00-282110.35%
ALGT220819P000900002022-07-29 11:27AM EDT90.000.500.002.100.00-115103.47%
ALGT220819P000950002022-08-05 3:02PM EDT95.000.450.200.600.00-612363.97%
ALGT220819P001000002022-08-05 10:59AM EDT100.000.750.350.800.00-183552.49%
ALGT220819P001050002022-08-05 1:24PM EDT105.001.551.201.450.00-12850.44%
ALGT220819P001100002022-08-08 12:19PM EDT110.002.952.553.00-0.25-7.81%154346.78%
ALGT220819P001150002022-08-05 1:26PM EDT115.005.575.305.800.00-610846.05%
ALGT220819P001200002022-08-05 3:13PM EDT120.009.758.7010.000.00-141353.15%
ALGT220819P001300002022-07-21 3:38PM EDT130.0014.3617.6020.000.00--383.01%
ALGT220819P001350002022-07-18 11:13AM EDT135.0017.7021.8025.400.00-46104.69%
ALGT220819P001500002022-07-15 9:44AM EDT150.0034.2136.7040.600.00--0144.34%
ALGT220819P001550002022-07-15 9:44AM EDT155.0040.2841.7045.700.00--0157.13%