Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT241220C00050000 | 2024-04-30 2:47PM EDT | 50.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 0.00% |
| ALGT241220C00055000 | 2024-04-30 2:12PM EDT | 55.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.39% |
| ALGT241220C00060000 | 2024-04-30 10:49AM EDT | 60.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 3.13% |
| ALGT241220C00065000 | 2024-04-25 2:22PM EDT | 65.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 6.25% |
| ALGT241220C00070000 | 2024-04-19 9:30AM EDT | 70.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 6.25% |
| ALGT241220C00075000 | 2024-04-23 11:14AM EDT | 75.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 6.25% |
| ALGT241220C00080000 | 2024-04-25 3:45PM EDT | 80.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 50 | 58 | 12.50% |
| ALGT241220C00085000 | 2024-04-30 10:27AM EDT | 85.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| ALGT241220C00090000 | 2024-04-25 11:19AM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 30 | 191 | 12.50% |
| ALGT241220C00095000 | 2024-03-27 1:28PM EDT | 95.00 | 5.50 | 1.15 | 1.35 | 0.00 | - | 1 | 9 | 51.93% |
| ALGT241220C00100000 | 2024-04-26 11:26AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 25 | 324 | 12.50% |
| ALGT241220C00105000 | 2024-04-30 10:12AM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 12.50% |
| ALGT241220C00110000 | 2023-12-22 4:45PM EDT | 110.00 | 7.59 | 4.40 | 5.60 | 0.00 | - | 113 | 69 | 92.05% |
| ALGT241220C00115000 | 2024-01-08 10:30AM EDT | 115.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| ALGT241220C00120000 | 2024-04-16 1:12PM EDT | 120.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ALGT241220C00125000 | 2024-03-18 9:51AM EDT | 125.00 | 0.87 | 0.50 | 0.65 | 0.00 | - | 20 | 20 | 58.35% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT241220P00030000 | 2024-04-25 10:52AM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ALGT241220P00035000 | 2024-04-01 1:58PM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ALGT241220P00040000 | 2024-04-05 3:35PM EDT | 40.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 6.25% |
| ALGT241220P00045000 | 2024-04-29 12:44PM EDT | 45.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 22 | 186 | 6.25% |
| ALGT241220P00050000 | 2024-04-17 1:30PM EDT | 50.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 100 | 282 | 3.13% |
| ALGT241220P00055000 | 2024-04-29 12:50PM EDT | 55.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| ALGT241220P00060000 | 2024-04-26 11:08AM EDT | 60.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| ALGT241220P00065000 | 2024-04-02 2:45PM EDT | 65.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| ALGT241220P00070000 | 2024-04-30 9:31AM EDT | 70.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ALGT241220P00075000 | 2024-04-26 10:47AM EDT | 75.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ALGT241220P00080000 | 2023-12-29 3:24PM EDT | 80.00 | 12.52 | 12.30 | 13.90 | 0.00 | - | 1 | 6 | 0.00% |
| ALGT241220P00090000 | 2023-11-16 11:01AM EDT | 90.00 | 26.70 | 17.00 | 18.40 | 0.00 | - | - | 2 | 0.00% |
| ALGT241220P00105000 | 2024-03-04 11:12AM EDT | 105.00 | 33.87 | 38.50 | 41.70 | 0.00 | - | 2 | 2 | 0.00% |
| ALGT241220P00110000 | 2024-02-08 1:45PM EDT | 110.00 | 36.93 | 37.20 | 40.60 | 0.00 | - | - | 25 | 0.00% |
| ALGT241220P00115000 | 2024-03-25 3:22PM EDT | 115.00 | 42.70 | 54.70 | 58.10 | 0.00 | - | 1 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.