Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT241018C00030000 | 2024-09-23 3:26PM EDT | 30.00 | 17.03 | 25.80 | 29.80 | 0.00 | - | 1 | 1 | 335.74% |
| ALGT241018C00035000 | 2024-09-24 9:42AM EDT | 35.00 | 12.40 | 22.20 | 24.00 | 0.00 | - | 3 | 4 | 162.30% |
| ALGT241018C00040000 | 2024-09-26 3:13PM EDT | 40.00 | 11.00 | 17.70 | 18.40 | 0.00 | - | 50 | 100 | 120.31% |
| ALGT241018C00045000 | 2024-09-30 3:40PM EDT | 45.00 | 10.10 | 12.80 | 13.40 | 0.00 | - | 11 | 49 | 91.60% |
| ALGT241018C00050000 | 2024-10-04 11:10AM EDT | 50.00 | 9.10 | 6.20 | 8.60 | +3.20 | +54.24% | 10 | 827 | 82.47% |
| ALGT241018C00055000 | 2024-10-04 3:58PM EDT | 55.00 | 4.31 | 2.65 | 4.60 | +1.31 | +43.67% | 77 | 745 | 70.41% |
| ALGT241018C00060000 | 2024-10-04 3:21PM EDT | 60.00 | 1.80 | 0.65 | 1.85 | +0.75 | +71.43% | 42 | 551 | 63.43% |
| ALGT241018C00065000 | 2024-10-04 12:54PM EDT | 65.00 | 0.57 | 0.00 | 0.65 | +0.17 | +42.50% | 534 | 224 | 51.27% |
| ALGT241018C00070000 | 2024-10-04 2:03PM EDT | 70.00 | 0.30 | 0.05 | 0.25 | +0.20 | +200.00% | 5 | 116 | 61.33% |
| ALGT241018C00075000 | 2024-09-23 10:17AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 94.43% |
| ALGT241018C00080000 | 2024-09-30 10:47AM EDT | 80.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 111.33% |
| ALGT241018C00085000 | 2024-09-17 11:57AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 126.56% |
| ALGT241018C00090000 | 2024-05-14 1:57PM EDT | 90.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 46 | 60 | 142.38% |
| ALGT241018C00095000 | 2024-03-18 11:02AM EDT | 95.00 | 2.40 | 1.20 | 1.40 | 0.00 | - | 3 | 157 | 203.61% |
| ALGT241018C00100000 | 2024-04-12 12:22PM EDT | 100.00 | 1.03 | 0.05 | 1.50 | 0.00 | - | 1 | 11 | 191.99% |
| ALGT241018C00105000 | 2024-03-01 1:20PM EDT | 105.00 | 2.29 | 1.20 | 2.35 | 0.00 | - | 10 | 4 | 250.29% |
| ALGT241018C00110000 | 2024-07-19 9:35AM EDT | 110.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 1 | 14 | 171.48% |
| ALGT241018C00115000 | 2024-07-12 11:09AM EDT | 115.00 | 0.06 | 0.00 | 1.95 | 0.00 | - | 15 | 163 | 237.70% |
| ALGT241018C00120000 | 2023-11-13 10:31AM EDT | 120.00 | 0.80 | 1.10 | 2.35 | 0.00 | - | 10 | 11 | 283.69% |
| ALGT241018C00125000 | 2024-01-16 2:55PM EDT | 125.00 | 1.30 | 2.20 | 2.65 | 0.00 | - | 10 | 13 | 321.68% |
| ALGT241018C00130000 | 2023-12-13 4:03PM EDT | 130.00 | 2.00 | 1.10 | 1.50 | 0.00 | - | 100 | 101 | 284.47% |
| ALGT241018C00140000 | 2024-04-10 2:57PM EDT | 140.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 290.23% |
| ALGT241018C00150000 | 2023-12-20 3:24PM EDT | 150.00 | 1.30 | 0.25 | 1.45 | 0.00 | - | 1 | 2 | 292.19% |
| ALGT241018C00155000 | 2023-10-04 12:32PM EDT | 155.00 | 1.73 | 0.00 | 5.00 | 0.00 | - | 31 | 31 | 379.54% |
| ALGT241018C00165000 | 2023-11-14 3:15PM EDT | 165.00 | 0.64 | 0.65 | 0.85 | 0.00 | - | 8 | 8 | 306.05% |
| ALGT241018C00170000 | 2024-02-15 11:36AM EDT | 170.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 10 | 11 | 289.26% |
| ALGT241018C00175000 | 2023-10-23 1:10PM EDT | 175.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 284.38% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT241018P00025000 | 2024-09-16 3:32PM EDT | 25.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 226.56% |
| ALGT241018P00030000 | 2024-10-04 11:11AM EDT | 30.00 | 0.25 | 0.00 | 0.10 | +0.20 | +400.00% | 15 | 64 | 153.91% |
| ALGT241018P00035000 | 2024-10-01 2:53PM EDT | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 248 | 128.13% |
| ALGT241018P00040000 | 2024-10-03 3:07PM EDT | 40.00 | 0.09 | 0.00 | 0.15 | -0.06 | -40.00% | 10 | 107 | 97.66% |
| ALGT241018P00045000 | 2024-10-04 9:30AM EDT | 45.00 | 0.25 | 0.00 | 0.30 | -0.08 | -24.24% | 1 | 173 | 79.49% |
| ALGT241018P00050000 | 2024-10-04 1:45PM EDT | 50.00 | 0.42 | 0.35 | 0.50 | -0.58 | -58.00% | 21 | 151 | 67.09% |
| ALGT241018P00055000 | 2024-10-04 2:18PM EDT | 55.00 | 1.60 | 1.30 | 1.60 | -1.40 | -46.67% | 5 | 185 | 61.72% |
| ALGT241018P00060000 | 2024-10-01 1:36PM EDT | 60.00 | 6.43 | 3.60 | 4.00 | 0.00 | - | 3 | 12 | 57.72% |
| ALGT241018P00065000 | 2024-10-04 12:03PM EDT | 65.00 | 7.35 | 7.30 | 7.90 | -3.35 | -31.31% | 6 | 6 | 54.98% |
| ALGT241018P00070000 | 2024-08-05 10:48AM EDT | 70.00 | 28.25 | 27.40 | 31.30 | 0.00 | - | - | 0 | 491.02% |
| ALGT241018P00075000 | 2024-03-20 3:31PM EDT | 75.00 | 11.68 | 16.40 | 18.00 | 0.00 | - | 1 | 6 | 53.13% |
| ALGT241018P00080000 | 2024-04-04 11:27AM EDT | 80.00 | 16.86 | 25.10 | 27.80 | 0.00 | - | 7 | 7 | 241.26% |
| ALGT241018P00090000 | 2023-11-10 10:46AM EDT | 90.00 | 34.79 | 20.60 | 21.50 | 0.00 | - | - | 0 | 0.00% |
| ALGT241018P00095000 | 2023-08-15 1:04PM EDT | 95.00 | 13.50 | 18.10 | 18.80 | 0.00 | - | - | 2 | 0.00% |
| ALGT241018P00100000 | 2024-02-15 11:19AM EDT | 100.00 | 20.60 | 32.10 | 35.50 | 0.00 | - | 12 | 10 | 0.00% |
| ALGT241018P00105000 | 2023-10-11 1:52PM EDT | 105.00 | 32.28 | 46.90 | 50.10 | 0.00 | - | 5 | 7 | 230.96% |
| ALGT241018P00110000 | 2023-10-11 1:54PM EDT | 110.00 | 37.69 | 51.10 | 56.00 | 0.00 | - | 3 | 9 | 245.41% |
| ALGT241018P00115000 | 2024-03-20 11:29AM EDT | 115.00 | 47.22 | 51.10 | 55.10 | 0.00 | - | 10 | 1 | 0.00% |
| ALGT241018P00135000 | 2023-09-13 10:02AM EDT | 135.00 | 50.06 | 60.90 | 65.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.