Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240621C00040000 | 2024-04-30 10:49AM EDT | 40.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGT240621C00045000 | 2024-05-07 10:09AM EDT | 45.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGT240621C00050000 | 2024-05-07 2:12PM EDT | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGT240621C00055000 | 2024-05-10 1:21PM EDT | 55.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALGT240621C00060000 | 2024-05-08 11:43AM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGT240621C00065000 | 2024-05-10 10:51AM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGT240621C00070000 | 2024-04-30 1:09PM EDT | 70.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ALGT240621C00075000 | 2024-04-29 11:25AM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALGT240621C00080000 | 2024-04-22 9:30AM EDT | 80.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALGT240621C00090000 | 2024-05-07 10:09AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240621P00040000 | 2024-05-06 2:38PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGT240621P00045000 | 2024-05-10 10:26AM EDT | 45.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGT240621P00050000 | 2024-05-10 1:22PM EDT | 50.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALGT240621P00055000 | 2024-05-10 3:14PM EDT | 55.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGT240621P00060000 | 2024-05-06 3:31PM EDT | 60.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALGT240621P00065000 | 2024-05-07 9:32AM EDT | 65.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.