Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240719C00045000 | 2024-04-30 11:33AM EDT | 45.00 | 12.04 | 10.00 | 11.40 | -7.56 | -38.57% | 3 | 2 | 57.40% |
| ALGT240719C00055000 | 2024-04-24 3:28PM EDT | 55.00 | 8.60 | 4.90 | 5.10 | 0.00 | - | 13 | 14 | 51.10% |
| ALGT240719C00060000 | 2024-04-30 3:21PM EDT | 60.00 | 3.10 | 2.95 | 3.10 | -1.10 | -26.19% | 56 | 18 | 50.51% |
| ALGT240719C00065000 | 2024-04-30 10:24AM EDT | 65.00 | 1.90 | 1.70 | 1.85 | -0.90 | -32.14% | 28 | 60 | 50.27% |
| ALGT240719C00070000 | 2024-04-30 10:06AM EDT | 70.00 | 1.04 | 0.95 | 1.10 | -0.61 | -36.97% | 5 | 48 | 50.61% |
| ALGT240719C00075000 | 2024-04-30 1:39PM EDT | 75.00 | 0.60 | 0.55 | 0.65 | -0.85 | -58.62% | 51 | 1,608 | 50.05% |
| ALGT240719C00080000 | 2024-04-29 11:27AM EDT | 80.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 4 | 57 | 51.37% |
| ALGT240719C00085000 | 2024-04-17 10:51AM EDT | 85.00 | 0.95 | 0.05 | 2.35 | 0.00 | - | 4 | 6 | 75.59% |
| ALGT240719C00090000 | 2024-04-29 11:27AM EDT | 90.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 4 | 55 | 80.62% |
| ALGT240719C00095000 | 2024-04-10 12:16PM EDT | 95.00 | 0.64 | 0.00 | 0.20 | 0.00 | - | 1 | 27 | 54.79% |
| ALGT240719C00100000 | 2024-04-15 10:46AM EDT | 100.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 50 | 31 | 91.38% |
| ALGT240719C00105000 | 2024-04-08 11:45AM EDT | 105.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 96.41% |
| ALGT240719C00110000 | 2024-02-13 10:53AM EDT | 110.00 | 1.60 | 0.10 | 0.65 | 0.00 | - | 1 | 3 | 81.35% |
| ALGT240719C00115000 | 2024-01-22 12:44PM EDT | 115.00 | 1.40 | 1.20 | 1.40 | 0.00 | - | - | 4 | 109.72% |
| ALGT240719C00120000 | 2024-03-18 11:02AM EDT | 120.00 | 0.24 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 106.30% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240719P00035000 | 2024-04-09 1:52PM EDT | 35.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | - | 3 | 64.11% |
| ALGT240719P00045000 | 2024-04-26 11:32AM EDT | 45.00 | 1.65 | 1.60 | 2.45 | +0.25 | +17.86% | 10 | 2 | 59.99% |
| ALGT240719P00050000 | 2024-04-30 10:44AM EDT | 50.00 | 3.00 | 2.45 | 3.40 | +0.40 | +15.38% | 7 | 44 | 50.02% |
| ALGT240719P00055000 | 2024-04-30 10:19AM EDT | 55.00 | 5.10 | 5.30 | 5.60 | +0.58 | +12.83% | 2 | 49 | 51.22% |
| ALGT240719P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 7.14 | 8.30 | 10.50 | 0.00 | - | 3 | 189 | 59.23% |
| ALGT240719P00065000 | 2024-04-24 12:50PM EDT | 65.00 | 8.80 | 12.00 | 14.30 | 0.00 | - | 5 | 44 | 60.11% |
| ALGT240719P00070000 | 2024-04-10 2:16PM EDT | 70.00 | 10.60 | 16.20 | 17.50 | 0.00 | - | 1 | 33 | 55.13% |
| ALGT240719P00075000 | 2024-04-03 2:28PM EDT | 75.00 | 11.70 | 19.30 | 22.70 | 0.00 | - | 1 | 36 | 75.66% |
| ALGT240719P00080000 | 2024-04-16 9:46AM EDT | 80.00 | 22.00 | 24.00 | 28.00 | 0.00 | - | 1 | 5 | 56.20% |
| ALGT240719P00085000 | 2024-03-28 11:31AM EDT | 85.00 | 11.80 | 26.40 | 30.40 | 0.00 | - | 2 | 18 | 0.00% |
| ALGT240719P00095000 | 2024-02-15 2:02PM EDT | 95.00 | 17.10 | 25.90 | 28.40 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.