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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT241018C00050000 | 2024-04-19 3:08PM EDT | 50.00 | 15.90 | 9.50 | 10.80 | 0.00 | - | 1 | 1 | 53.96% |
| ALGT241018C00055000 | 2024-04-30 3:44PM EDT | 55.00 | 7.30 | 5.40 | 8.00 | -1.20 | -14.12% | 25 | 17 | 55.26% |
| ALGT241018C00060000 | 2024-04-30 3:27PM EDT | 60.00 | 5.50 | 5.10 | 5.40 | -0.80 | -12.70% | 37 | 18 | 50.28% |
| ALGT241018C00065000 | 2024-04-30 10:54AM EDT | 65.00 | 3.85 | 3.60 | 3.90 | -0.85 | -18.09% | 2 | 35 | 49.78% |
| ALGT241018C00070000 | 2024-04-30 1:38PM EDT | 70.00 | 2.63 | 2.35 | 2.80 | -1.57 | -37.38% | 15 | 14 | 49.55% |
| ALGT241018C00075000 | 2024-04-26 12:05PM EDT | 75.00 | 1.86 | 1.75 | 1.95 | -0.64 | -25.60% | 6 | 42 | 48.98% |
| ALGT241018C00080000 | 2024-04-10 2:20PM EDT | 80.00 | 3.40 | 1.20 | 1.40 | 0.00 | - | 42 | 113 | 49.12% |
| ALGT241018C00085000 | 2024-04-18 2:10PM EDT | 85.00 | 2.30 | 0.85 | 1.05 | 0.00 | - | 2 | 17 | 49.85% |
| ALGT241018C00090000 | 2024-04-30 10:43AM EDT | 90.00 | 0.70 | 0.60 | 0.75 | -0.29 | -29.29% | 2 | 26 | 49.88% |
| ALGT241018C00095000 | 2024-03-18 11:02AM EDT | 95.00 | 2.40 | 1.20 | 1.40 | 0.00 | - | 3 | 157 | 61.38% |
| ALGT241018C00100000 | 2024-04-12 12:22PM EDT | 100.00 | 1.03 | 0.35 | 1.75 | 0.00 | - | 1 | 11 | 61.79% |
| ALGT241018C00105000 | 2024-03-01 1:20PM EDT | 105.00 | 2.29 | 1.20 | 2.35 | 0.00 | - | 10 | 4 | 74.46% |
| ALGT241018C00110000 | 2024-04-05 12:24PM EDT | 110.00 | 0.88 | 0.05 | 0.45 | 0.00 | - | 1 | 9 | 51.95% |
| ALGT241018C00115000 | 2024-03-25 3:08PM EDT | 115.00 | 1.20 | 0.10 | 0.75 | 0.00 | - | 5 | 178 | 59.62% |
| ALGT241018C00120000 | 2023-11-13 10:31AM EDT | 120.00 | 0.80 | 1.10 | 2.35 | 0.00 | - | 10 | 11 | 83.50% |
| ALGT241018C00125000 | 2024-01-16 2:55PM EDT | 125.00 | 1.30 | 2.20 | 2.65 | 0.00 | - | 10 | 13 | 94.35% |
| ALGT241018C00130000 | 2023-12-13 4:03PM EDT | 130.00 | 2.00 | 1.10 | 1.50 | 0.00 | - | 100 | 101 | 83.35% |
| ALGT241018C00140000 | 2024-04-10 2:57PM EDT | 140.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 84.69% |
| ALGT241018C00150000 | 2023-12-20 3:24PM EDT | 150.00 | 1.30 | 0.25 | 1.45 | 0.00 | - | 1 | 2 | 85.01% |
| ALGT241018C00155000 | 2023-10-04 12:32PM EDT | 155.00 | 1.73 | 0.00 | 4.90 | 0.00 | - | 31 | 31 | 109.60% |
| ALGT241018C00165000 | 2023-11-14 3:15PM EDT | 165.00 | 0.64 | 0.65 | 0.90 | 0.00 | - | 8 | 8 | 89.23% |
| ALGT241018C00170000 | 2024-02-15 11:36AM EDT | 170.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 10 | 11 | 83.74% |
| ALGT241018C00175000 | 2023-10-23 1:10PM EDT | 175.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 82.28% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT241018P00030000 | 2024-04-26 2:14PM EDT | 30.00 | 0.54 | 0.60 | 0.70 | 0.00 | - | 3 | 3 | 63.09% |
| ALGT241018P00040000 | 2024-04-30 12:23PM EDT | 40.00 | 1.95 | 2.00 | 2.15 | +0.94 | +93.07% | 6 | 3 | 55.81% |
| ALGT241018P00045000 | 2023-12-27 2:22PM EDT | 45.00 | 1.70 | 1.35 | 2.10 | 0.00 | - | 3 | 13 | 41.75% |
| ALGT241018P00050000 | 2024-04-30 1:31PM EDT | 50.00 | 5.10 | 5.20 | 5.40 | +0.78 | +18.06% | 12 | 21 | 51.84% |
| ALGT241018P00055000 | 2024-04-30 10:25AM EDT | 55.00 | 7.30 | 7.50 | 9.70 | +2.21 | +43.42% | 2 | 117 | 56.37% |
| ALGT241018P00060000 | 2024-04-30 1:14PM EDT | 60.00 | 10.10 | 10.40 | 10.80 | +2.80 | +38.36% | 4 | 9 | 50.02% |
| ALGT241018P00065000 | 2023-11-16 4:08PM EDT | 65.00 | 10.80 | 5.40 | 6.20 | 0.00 | - | - | 9 | 0.00% |
| ALGT241018P00075000 | 2024-03-20 3:31PM EDT | 75.00 | 11.68 | 16.40 | 18.00 | 0.00 | - | 1 | 6 | 0.00% |
| ALGT241018P00080000 | 2024-04-04 11:27AM EDT | 80.00 | 16.86 | 26.10 | 27.50 | 0.00 | - | 7 | 7 | 55.74% |
| 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 | 18.30 | 18.80 | 0.00 | - | - | 2 | 0.00% |
| ALGT241018P00100000 | 2024-02-15 11:19AM EDT | 100.00 | 20.60 | 32.10 | 35.50 | 0.00 | - | 2 | 10 | 0.00% |
| ALGT241018P00105000 | 2023-10-11 1:52PM EDT | 105.00 | 32.28 | 46.90 | 50.10 | 0.00 | - | 5 | 7 | 0.00% |
| ALGT241018P00110000 | 2023-10-11 1:54PM EDT | 110.00 | 37.69 | 51.10 | 56.00 | 0.00 | - | 3 | 9 | 60.06% |
| 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 | 60.00 | 64.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.